Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.398 | 4.425 | 4.263 | 4.335 | 255,017 | -0.03(-0.62%) |
Oct 28, 2022 | 4.335 | 4.389 | 4.245 | 4.362 | 172,557 | +0.01(+0.21%) |
Oct 27, 2022 | 4.676 | 4.712 | 4.353 | 4.353 | 130,512 | -0.27(-5.83%) |
Oct 26, 2022 | 4.712 | 4.775 | 4.604 | 4.622 | 139,526 | +0.02(+0.39%) |
Oct 25, 2022 | 4.470 | 4.613 | 4.470 | 4.604 | 84,323 | +0.15(+3.43%) |
Oct 24, 2022 | 4.470 | 4.487 | 4.402 | 4.452 | 105,447 | -0.01(-0.20%) |
Oct 21, 2022 | 4.398 | 4.479 | 4.366 | 4.461 | 175,847 | +0.07(+1.64%) |
Oct 20, 2022 | 4.371 | 4.416 | 4.343 | 4.389 | 98,362 | +0.02(+0.41%) |
Oct 19, 2022 | 4.308 | 4.385 | 4.290 | 4.371 | 103,036 | +0.05(+1.25%) |
Oct 18, 2022 | 4.227 | 4.371 | 4.227 | 4.317 | 132,537 | +0.07(+1.69%) |
Oct 17, 2022 | 4.218 | 4.299 | 4.164 | 4.245 | 99,383 | +0.03(+0.64%) |
Oct 14, 2022 | 4.236 | 4.308 | 4.182 | 4.218 | 127,316 | +0.00(+0.00%) |
Oct 13, 2022 | 4.120 | 4.272 | 4.075 | 4.218 | 79,754 | +0.10(+2.40%) |
Oct 12, 2022 | 4.128 | 4.160 | 3.945 | 4.120 | 120,158 | +0.10(+2.46%) |
Oct 11, 2022 | 4.057 | 4.111 | 3.949 | 4.021 | 120,172 | -0.07(-1.75%) |
Oct 10, 2022 | 4.218 | 4.299 | 4.039 | 4.093 | 139,072 | -0.13(-3.18%) |
Oct 07, 2022 | 4.308 | 4.353 | 4.187 | 4.227 | 107,178 | -0.10(-2.28%) |
Oct 06, 2022 | 4.263 | 4.344 | 4.254 | 4.326 | 79,861 | +0.02(+0.42%) |
Oct 05, 2022 | 4.245 | 4.317 | 4.209 | 4.308 | 106,576 | +0.04(+0.84%) |
Oct 04, 2022 | 4.218 | 4.308 | 4.218 | 4.272 | 108,689 | +0.09(+2.15%) |
Oct 03, 2022 | 4.227 | 4.275 | 4.147 | 4.182 | 194,880 | +0.04(+0.87%) |
Sep 30, 2022 | 4.039 | 4.214 | 4.039 | 4.146 | 189,312 | +0.10(+2.44%) |
Sep 29, 2022 | 4.030 | 4.075 | 3.959 | 4.048 | 167,401 | -0.05(-1.31%) |
Sep 28, 2022 | 4.093 | 4.155 | 4.007 | 4.102 | 128,153 | +0.06(+1.56%) |
Sep 27, 2022 | 3.994 | 4.084 | 3.976 | 4.039 | 84,438 | +0.05(+1.35%) |
Sep 26, 2022 | 4.057 | 4.111 | 3.956 | 3.985 | 125,731 | -0.10(-2.42%) |
Sep 23, 2022 | 4.146 | 4.218 | 3.967 | 4.084 | 340,587 | -0.13(-3.19%) |
Sep 22, 2022 | 4.236 | 4.272 | 4.173 | 4.218 | 138,881 | +0.00(+0.00%) |
Sep 21, 2022 | 4.353 | 4.353 | 4.211 | 4.218 | 104,034 | -0.08(-1.88%) |
Sep 20, 2022 | 4.326 | 4.344 | 4.272 | 4.299 | 131,274 | +0.00(+0.00%) |
Sep 19, 2022 | 4.272 | 4.353 | 4.120 | 4.299 | 175,425 | +0.08(+1.92%) |
Sep 16, 2022 | 4.514 | 4.514 | 4.200 | 4.218 | 737,937 | -0.27(-6.00%) |
Sep 15, 2022 | 4.407 | 4.514 | 4.389 | 4.487 | 154,278 | +0.06(+1.42%) |
Sep 14, 2022 | 4.434 | 4.550 | 4.416 | 4.425 | 156,636 | -0.02(-0.40%) |
Sep 13, 2022 | 4.443 | 4.595 | 4.400 | 4.443 | 117,055 | -0.07(-1.59%) |
Sep 12, 2022 | 4.532 | 4.622 | 4.505 | 4.514 | 105,281 | +0.03(+0.60%) |
Sep 09, 2022 | 4.380 | 4.505 | 4.348 | 4.487 | 160,465 | +0.16(+3.73%) |
Sep 08, 2022 | 4.398 | 4.398 | 4.299 | 4.326 | 140,314 | -0.07(-1.63%) |
Sep 07, 2022 | 4.308 | 4.429 | 4.304 | 4.398 | 210,103 | +0.04(+1.03%) |
Sep 06, 2022 | 4.353 | 4.443 | 4.308 | 4.353 | 268,550 | -0.04(-0.82%) |
Sep 02, 2022 | 4.335 | 4.411 | 4.308 | 4.389 | 198,227 | +0.04(+0.82%) |
Sep 01, 2022 | 4.461 | 4.580 | 4.308 | 4.353 | 220,027 | -0.14(-3.19%) |
Aug 31, 2022 | 4.487 | 4.541 | 4.416 | 4.496 | 261,195 | +0.08(+1.73%) |
Aug 30, 2022 | 4.570 | 4.570 | 4.341 | 4.420 | 267,007 | -0.15(-3.29%) |
Aug 29, 2022 | 4.579 | 4.685 | 4.526 | 4.570 | 151,880 | -0.02(-0.39%) |
Aug 26, 2022 | 4.606 | 4.632 | 4.484 | 4.588 | 153,708 | -0.03(-0.57%) |
Aug 25, 2022 | 4.646 | 4.646 | 4.496 | 4.615 | 125,634 | +0.04(+0.97%) |
Aug 24, 2022 | 4.482 | 4.597 | 4.453 | 4.570 | 247,721 | +0.04(+0.98%) |
Aug 23, 2022 | 4.517 | 4.685 | 4.500 | 4.526 | 160,921 | +0.04(+0.99%) |
Aug 22, 2022 | 4.491 | 4.491 | 4.323 | 4.482 | 374,297 | +0.01(+0.20%) |
Aug 19, 2022 | 4.526 | 4.588 | 4.456 | 4.473 | 244,815 | -0.16(-3.44%) |
Aug 18, 2022 | 4.632 | 4.677 | 4.566 | 4.632 | 275,774 | +0.00(+0.00%) |
Aug 17, 2022 | 4.650 | 4.677 | 4.570 | 4.632 | 153,530 | -0.14(-2.96%) |
Aug 16, 2022 | 4.862 | 4.862 | 4.730 | 4.774 | 140,729 | -0.07(-1.46%) |
Aug 15, 2022 | 4.889 | 4.965 | 4.641 | 4.845 | 350,847 | -0.16(-3.18%) |
Aug 12, 2022 | 4.880 | 5.030 | 4.809 | 5.004 | 265,436 | +0.16(+3.28%) |
Aug 11, 2022 | 5.004 | 5.030 | 4.783 | 4.845 | 253,104 | -0.06(-1.26%) |
Aug 10, 2022 | 4.659 | 5.119 | 4.606 | 4.906 | 613,390 | +0.62(+14.43%) |
Aug 09, 2022 | 4.456 | 4.456 | 4.288 | 4.288 | 198,623 | -0.18(-3.96%) |
Aug 08, 2022 | 4.288 | 4.464 | 4.288 | 4.464 | 187,634 | +0.22(+5.21%) |
Aug 05, 2022 | 4.075 | 4.296 | 4.075 | 4.243 | 211,038 | +0.19(+4.58%) |
Aug 04, 2022 | 4.341 | 4.341 | 4.058 | 4.058 | 294,141 | -0.28(-6.52%) |
Aug 03, 2022 | 4.606 | 4.606 | 4.294 | 4.341 | 264,641 | -0.10(-2.19%) |
Aug 02, 2022 | 4.588 | 4.615 | 4.420 | 4.438 | 206,969 | -0.13(-2.90%) |
Aug 01, 2022 | 4.491 | 4.702 | 4.442 | 4.570 | 440,557 | +0.08(+1.77%) |
Jul 29, 2022 | 4.553 | 4.588 | 4.441 | 4.491 | 120,950 | -0.01(-0.20%) |
Jul 28, 2022 | 4.570 | 4.601 | 4.456 | 4.500 | 128,537 | -0.05(-1.16%) |
Jul 27, 2022 | 4.323 | 4.579 | 4.288 | 4.553 | 359,043 | +0.28(+6.63%) |
Jul 26, 2022 | 4.199 | 4.332 | 4.146 | 4.270 | 190,003 | +0.06(+1.47%) |
Jul 25, 2022 | 4.137 | 4.239 | 3.934 | 4.208 | 413,967 | +0.07(+1.71%) |
Jul 22, 2022 | 4.190 | 4.270 | 4.075 | 4.137 | 133,821 | -0.04(-0.85%) |
Jul 21, 2022 | 4.058 | 4.181 | 3.983 | 4.173 | 285,856 | +0.08(+1.94%) |
Jul 20, 2022 | 4.128 | 4.128 | 4.031 | 4.093 | 360,350 | +0.01(+0.22%) |
Jul 19, 2022 | 4.067 | 4.102 | 4.031 | 4.084 | 307,591 | +0.06(+1.54%) |
Jul 18, 2022 | 4.005 | 4.120 | 3.996 | 4.022 | 234,612 | +0.02(+0.44%) |
Jul 15, 2022 | 3.881 | 4.031 | 3.828 | 4.005 | 176,797 | +0.13(+3.42%) |
Jul 14, 2022 | 3.872 | 3.881 | 3.739 | 3.872 | 271,314 | -0.04(-0.91%) |
Jul 13, 2022 | 3.987 | 4.040 | 3.846 | 3.907 | 379,900 | -0.09(-2.21%) |
Jul 12, 2022 | 4.137 | 4.143 | 3.934 | 3.996 | 609,358 | -0.26(-6.03%) |
Jul 11, 2022 | 4.341 | 4.358 | 4.208 | 4.252 | 229,059 | -0.12(-2.83%) |
Jul 08, 2022 | 4.367 | 4.438 | 4.314 | 4.376 | 164,835 | -0.02(-0.40%) |
Jul 07, 2022 | 4.367 | 4.544 | 4.341 | 4.394 | 246,892 | +0.15(+3.54%) |
Jul 06, 2022 | 4.296 | 4.332 | 4.181 | 4.243 | 466,945 | -0.11(-2.64%) |
Jul 05, 2022 | 4.358 | 4.358 | 4.200 | 4.358 | 463,999 | -0.09(-1.99%) |
Jul 01, 2022 | 4.544 | 4.548 | 4.296 | 4.447 | 304,073 | -0.04(-0.98%) |
Jun 30, 2022 | 4.464 | 4.570 | 4.456 | 4.491 | 199,137 | -0.06(-1.36%) |
Jun 29, 2022 | 4.774 | 4.774 | 4.519 | 4.553 | 215,726 | -0.23(-4.81%) |
Jun 28, 2022 | 4.862 | 4.893 | 4.731 | 4.783 | 351,647 | +0.00(+0.00%) |
Jun 27, 2022 | 4.562 | 4.809 | 4.562 | 4.783 | 375,028 | +0.23(+5.05%) |
Jun 24, 2022 | 4.500 | 4.623 | 4.439 | 4.553 | 337,673 | +0.06(+1.38%) |
Jun 23, 2022 | 4.535 | 4.588 | 4.429 | 4.491 | 445,735 | -0.08(-1.74%) |
Jun 22, 2022 | 4.685 | 4.730 | 4.562 | 4.570 | 344,678 | -0.22(-4.61%) |
Jun 21, 2022 | 4.747 | 4.924 | 4.668 | 4.791 | 370,374 | +0.09(+1.88%) |
Jun 17, 2022 | 4.677 | 4.747 | 4.606 | 4.703 | 430,461 | +0.02(+0.38%) |
Jun 16, 2022 | 4.853 | 4.933 | 4.610 | 4.685 | 574,821 | -0.27(-5.53%) |
Jun 15, 2022 | 5.101 | 5.101 | 4.915 | 4.959 | 374,858 | -0.14(-2.77%) |
Jun 14, 2022 | 5.180 | 5.287 | 5.079 | 5.101 | 420,925 | +0.06(+1.23%) |
Jun 13, 2022 | 5.092 | 5.207 | 4.924 | 5.039 | 724,930 | -0.30(-5.63%) |
Jun 10, 2022 | 5.163 | 5.419 | 5.101 | 5.340 | 504,463 | +0.14(+2.72%) |
Jun 09, 2022 | 5.578 | 5.649 | 5.145 | 5.198 | 706,153 | -0.37(-6.67%) |
Jun 08, 2022 | 6.011 | 6.011 | 5.428 | 5.569 | 787,038 | -0.44(-7.35%) |
Jun 07, 2022 | 5.817 | 6.091 | 5.605 | 6.011 | 708,046 | +0.19(+3.34%) |
Jun 06, 2022 | 6.171 | 6.206 | 5.799 | 5.817 | 619,526 | -0.28(-4.64%) |
Jun 03, 2022 | 6.029 | 6.232 | 5.888 | 6.100 | 533,470 | +0.13(+2.22%) |
Jun 02, 2022 | 5.994 | 6.064 | 5.852 | 5.967 | 539,868 | -0.08(-1.32%) |
Jun 01, 2022 | 6.047 | 6.171 | 5.826 | 6.047 | 868,819 | +0.11(+1.94%) |
May 31, 2022 | 5.790 | 6.038 | 5.755 | 5.932 | 801,012 | +0.30(+5.42%) |
May 27, 2022 | 5.802 | 5.802 | 5.470 | 5.627 | 532,340 | -0.11(-1.98%) |
May 26, 2022 | 5.740 | 5.819 | 5.557 | 5.740 | 456,554 | -0.01(-0.15%) |
May 25, 2022 | 5.417 | 5.810 | 5.242 | 5.749 | 841,621 | +0.33(+6.13%) |
May 24, 2022 | 5.775 | 5.837 | 5.417 | 5.417 | 765,280 | -0.38(-6.49%) |
May 23, 2022 | 5.312 | 5.793 | 5.269 | 5.793 | 1,756,295 | +0.59(+11.24%) |
May 20, 2022 | 5.155 | 5.286 | 5.085 | 5.207 | 428,986 | +0.11(+2.23%) |
May 19, 2022 | 5.033 | 5.225 | 4.902 | 5.094 | 382,486 | -0.03(-0.51%) |
May 18, 2022 | 5.129 | 5.330 | 5.015 | 5.120 | 530,811 | +0.01(+0.17%) |
May 17, 2022 | 4.998 | 5.242 | 4.998 | 5.111 | 657,941 | +0.30(+6.17%) |
May 16, 2022 | 4.613 | 5.007 | 4.613 | 4.814 | 715,034 | +0.28(+6.17%) |
May 13, 2022 | 4.535 | 4.613 | 4.526 | 4.535 | 385,764 | +0.04(+0.97%) |
May 12, 2022 | 4.578 | 4.620 | 4.290 | 4.491 | 320,331 | -0.11(-2.47%) |
May 11, 2022 | 4.369 | 4.683 | 4.351 | 4.605 | 492,497 | +0.40(+9.56%) |
May 10, 2022 | 4.273 | 4.360 | 4.124 | 4.203 | 212,378 | -0.01(-0.21%) |
May 09, 2022 | 4.360 | 4.395 | 4.063 | 4.211 | 442,472 | -0.24(-5.30%) |
May 06, 2022 | 4.491 | 4.532 | 4.356 | 4.447 | 168,318 | -0.02(-0.39%) |
May 05, 2022 | 4.316 | 4.482 | 4.273 | 4.465 | 200,931 | +0.11(+2.61%) |
May 04, 2022 | 4.377 | 4.439 | 4.290 | 4.351 | 224,083 | -0.01(-0.20%) |
May 03, 2022 | 4.246 | 4.412 | 4.246 | 4.360 | 203,071 | +0.17(+4.18%) |
May 02, 2022 | 4.142 | 4.220 | 4.115 | 4.185 | 319,947 | +0.01(+0.21%) |
Apr 29, 2022 | 4.343 | 4.351 | 4.150 | 4.176 | 279,482 | -0.15(-3.43%) |
Apr 28, 2022 | 4.369 | 4.404 | 4.255 | 4.325 | 186,973 | +0.00(+0.00%) |
Apr 27, 2022 | 4.168 | 4.351 | 4.163 | 4.325 | 297,080 | +0.20(+4.87%) |
Apr 26, 2022 | 4.115 | 4.185 | 4.054 | 4.124 | 185,210 | +0.02(+0.43%) |
Apr 25, 2022 | 4.360 | 4.360 | 4.037 | 4.107 | 502,852 | -0.27(-6.19%) |
Apr 22, 2022 | 4.369 | 4.491 | 4.343 | 4.377 | 306,251 | +0.02(+0.40%) |
Apr 21, 2022 | 4.666 | 4.720 | 4.338 | 4.360 | 344,163 | -0.30(-6.38%) |
Apr 20, 2022 | 4.771 | 4.771 | 4.587 | 4.657 | 334,558 | -0.08(-1.66%) |
Apr 19, 2022 | 4.648 | 4.784 | 4.622 | 4.736 | 239,388 | +0.05(+1.12%) |
Apr 18, 2022 | 4.578 | 4.771 | 4.430 | 4.683 | 413,491 | +0.10(+2.29%) |
Apr 14, 2022 | 4.351 | 4.578 | 4.351 | 4.578 | 333,596 | +0.27(+6.29%) |
Apr 13, 2022 | 4.194 | 4.360 | 4.194 | 4.308 | 175,488 | +0.13(+3.14%) |
Apr 12, 2022 | 4.159 | 4.211 | 4.102 | 4.176 | 295,922 | +0.05(+1.27%) |
Apr 11, 2022 | 4.229 | 4.229 | 4.080 | 4.124 | 558,429 | -0.16(-3.67%) |
Apr 08, 2022 | 4.124 | 4.334 | 4.115 | 4.281 | 261,680 | +0.13(+3.16%) |
Apr 07, 2022 | 4.115 | 4.185 | 4.054 | 4.150 | 337,187 | -0.01(-0.21%) |
Apr 06, 2022 | 4.229 | 4.229 | 4.010 | 4.159 | 546,968 | -0.08(-1.86%) |
Apr 05, 2022 | 4.386 | 4.386 | 4.194 | 4.238 | 569,741 | -0.12(-2.81%) |
Apr 04, 2022 | 4.613 | 4.613 | 4.246 | 4.360 | 919,730 | -0.25(-5.49%) |
Apr 01, 2022 | 4.867 | 4.898 | 4.570 | 4.613 | 590,001 | -0.24(-5.04%) |
Mar 31, 2022 | 4.972 | 4.998 | 4.858 | 4.858 | 248,794 | -0.11(-2.28%) |
Mar 30, 2022 | 4.937 | 5.050 | 4.893 | 4.972 | 269,772 | +0.01(+0.18%) |
Mar 29, 2022 | 4.954 | 4.980 | 4.806 | 4.963 | 407,462 | +0.04(+0.89%) |
Mar 28, 2022 | 4.902 | 5.023 | 4.849 | 4.919 | 655,798 | +0.05(+1.08%) |
Mar 25, 2022 | 4.919 | 4.954 | 4.779 | 4.867 | 755,813 | -0.08(-1.59%) |
Mar 24, 2022 | 5.103 | 5.120 | 4.919 | 4.945 | 636,740 | -0.12(-2.41%) |
Mar 23, 2022 | 4.998 | 5.094 | 4.875 | 5.068 | 752,148 | +0.10(+2.11%) |
Mar 22, 2022 | 4.910 | 5.059 | 4.893 | 4.963 | 578,317 | +0.04(+0.89%) |
Mar 21, 2022 | 4.692 | 4.937 | 4.683 | 4.919 | 886,485 | +0.24(+5.23%) |
Mar 18, 2022 | 4.605 | 4.832 | 4.561 | 4.675 | 918,626 | +0.11(+2.49%) |
Mar 17, 2022 | 4.998 | 5.094 | 4.377 | 4.561 | 2,059,833 | -0.59(-11.53%) |
Mar 16, 2022 | 4.893 | 5.155 | 4.797 | 5.155 | 1,505,845 | +0.44(+9.26%) |
Mar 15, 2022 | 4.500 | 4.806 | 4.386 | 4.718 | 948,105 | +0.36(+8.22%) |
Mar 14, 2022 | 5.103 | 5.111 | 4.316 | 4.360 | 953,199 | -0.56(-11.37%) |
Mar 11, 2022 | 4.841 | 5.225 | 4.841 | 4.919 | 1,147,145 | +0.14(+2.93%) |
Mar 10, 2022 | 4.657 | 4.893 | 4.622 | 4.779 | 492,654 | +0.11(+2.43%) |
Mar 09, 2022 | 4.465 | 4.709 | 4.465 | 4.666 | 414,454 | +0.20(+4.50%) |
Mar 08, 2022 | 4.535 | 4.535 | 4.395 | 4.465 | 242,690 | +0.03(+0.79%) |
Mar 07, 2022 | 4.526 | 4.736 | 4.351 | 4.430 | 787,138 | -0.12(-2.69%) |
Mar 04, 2022 | 4.578 | 4.578 | 4.395 | 4.552 | 407,307 | +0.03(+0.58%) |
Mar 03, 2022 | 4.509 | 4.622 | 4.386 | 4.526 | 817,004 | +0.08(+1.77%) |
Mar 02, 2022 | 4.386 | 4.535 | 4.354 | 4.447 | 732,807 | +0.08(+1.80%) |
Mar 01, 2022 | 4.474 | 4.578 | 4.281 | 4.369 | 548,003 | -0.07(-1.57%) |
Feb 28, 2022 | 4.325 | 4.657 | 4.325 | 4.439 | 933,596 | +0.22(+5.18%) |
Feb 25, 2022 | 4.315 | 4.418 | 3.987 | 4.220 | 681,165 | -0.10(-2.20%) |
Feb 24, 2022 | 3.969 | 4.359 | 3.900 | 4.315 | 489,730 | -0.03(-0.60%) |
Feb 23, 2022 | 4.964 | 5.058 | 4.289 | 4.341 | 1,584,620 | -0.05(-1.18%) |
Feb 22, 2022 | 4.151 | 4.410 | 4.151 | 4.393 | 769,751 | +0.23(+5.61%) |
Feb 18, 2022 | 4.160 | 0 | +0.03(+0.84%) | |||
Feb 17, 2022 | 4.056 | 4.142 | 4.004 | 4.125 | 239,814 | +0.08(+1.92%) |
Feb 16, 2022 | 3.909 | 4.056 | 3.892 | 4.047 | 132,857 | +0.12(+3.08%) |
Feb 15, 2022 | 3.961 | 4.021 | 3.909 | 3.926 | 134,995 | +0.02(+0.44%) |
Feb 14, 2022 | 3.814 | 3.969 | 3.745 | 3.909 | 141,311 | +0.04(+1.12%) |
Feb 11, 2022 | 3.978 | 4.030 | 3.831 | 3.866 | 159,360 | -0.13(-3.25%) |
Feb 10, 2022 | 4.039 | 4.108 | 3.924 | 3.995 | 281,145 | -0.03(-0.86%) |
Feb 09, 2022 | 3.874 | 4.039 | 3.857 | 4.030 | 190,608 | +0.20(+5.19%) |
Feb 08, 2022 | 3.866 | 3.909 | 3.805 | 3.831 | 105,171 | -0.01(-0.23%) |
Feb 07, 2022 | 3.727 | 3.900 | 3.727 | 3.840 | 129,717 | +0.14(+3.74%) |
Feb 04, 2022 | 3.684 | 3.753 | 3.606 | 3.701 | 83,732 | +0.03(+0.71%) |
Feb 03, 2022 | 3.762 | 3.649 | 3.675 | 111,331 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.753 | 3.892 | 3.653 | 3.753 | 164,473 | -0.03(-0.91%) |
Feb 01, 2022 | 3.537 | 3.796 | 3.520 | 3.788 | 324,639 | +0.33(+9.50%) |
Jan 31, 2022 | 3.364 | 3.485 | 3.459 | 148,836 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.347 | 3.416 | 3.312 | 3.390 | 104,697 | +0.04(+1.29%) |
Jan 27, 2022 | 3.295 | 3.387 | 3.291 | 3.347 | 54,799 | +0.05(+1.57%) |
Jan 26, 2022 | 3.407 | 3.459 | 3.269 | 3.295 | 117,910 | -0.07(-2.06%) |
Jan 25, 2022 | 3.312 | 3.416 | 3.217 | 3.364 | 89,365 | +0.05(+1.57%) |
Jan 24, 2022 | 3.269 | 3.329 | 3.109 | 3.312 | 352,984 | +0.06(+1.86%) |
Jan 21, 2022 | 3.381 | 3.390 | 3.243 | 3.252 | 251,899 | -0.16(-4.57%) |
Jan 20, 2022 | 3.381 | 3.438 | 3.329 | 3.407 | 209,497 | +0.06(+1.81%) |
Jan 19, 2022 | 3.451 | 3.459 | 3.312 | 3.347 | 142,441 | -0.09(-2.52%) |
Jan 18, 2022 | 3.442 | 3.468 | 3.381 | 3.433 | 115,658 | -0.02(-0.50%) |
Jan 14, 2022 | 3.451 | 0 | +0.03(+1.01%) | |||
Jan 13, 2022 | 3.425 | 3.443 | 3.373 | 3.416 | 86,549 | -0.01(-0.25%) |
Jan 12, 2022 | 3.459 | 3.459 | 3.373 | 3.425 | 184,846 | +0.01(+0.25%) |
Jan 11, 2022 | 3.286 | 3.459 | 3.243 | 3.416 | 235,805 | +0.15(+4.50%) |
Jan 10, 2022 | 3.433 | 3.433 | 3.260 | 3.269 | 191,008 | -0.16(-4.55%) |
Jan 07, 2022 | 3.433 | 3.502 | 3.399 | 3.425 | 97,986 | +0.03(+1.02%) |
Jan 06, 2022 | 3.390 | 3.442 | 3.373 | 3.390 | 133,719 | +0.03(+0.77%) |
Jan 05, 2022 | 3.451 | 3.494 | 3.364 | 3.364 | 140,667 | -0.08(-2.26%) |
Jan 04, 2022 | 3.347 | 3.485 | 3.299 | 3.442 | 263,924 | +0.11(+3.38%) |
Jan 03, 2022 | 3.286 | 3.380 | 3.269 | 3.329 | 118,713 | +0.06(+1.85%) |
Dec 31, 2021 | 3.217 | 3.295 | 3.156 | 3.269 | 246,646 | +0.05(+1.61%) |
Dec 30, 2021 | 3.200 | 3.260 | 3.131 | 3.217 | 337,269 | +0.01(+0.27%) |
Dec 29, 2021 | 3.269 | 3.312 | 3.174 | 3.208 | 221,589 | -0.03(-1.07%) |
Dec 28, 2021 | 3.156 | 3.347 | 3.131 | 3.243 | 214,595 | +0.05(+1.63%) |
Dec 27, 2021 | 3.200 | 3.217 | 3.148 | 3.191 | 161,182 | -0.02(-0.54%) |
Dec 23, 2021 | 3.148 | 3.269 | 3.131 | 3.208 | 108,737 | +0.08(+2.49%) |
Dec 22, 2021 | 3.035 | 3.156 | 3.035 | 3.131 | 202,651 | +0.05(+1.69%) |
Dec 21, 2021 | 3.035 | 3.139 | 3.035 | 3.079 | 128,613 | +0.04(+1.42%) |
Dec 20, 2021 | 3.122 | 3.122 | 2.958 | 3.035 | 251,244 | -0.14(-4.36%) |
Dec 17, 2021 | 3.208 | 3.234 | 3.087 | 3.174 | 292,269 | +0.00(+0.00%) |
Dec 16, 2021 | 3.217 | 3.295 | 3.174 | 3.174 | 187,057 | -0.04(-1.34%) |
Dec 15, 2021 | 3.165 | 3.234 | 3.001 | 3.217 | 319,313 | +0.05(+1.64%) |
Dec 14, 2021 | 3.226 | 3.234 | 3.113 | 3.165 | 187,867 | -0.06(-1.88%) |
Dec 13, 2021 | 3.286 | 3.347 | 3.178 | 3.226 | 131,244 | -0.09(-2.61%) |
Dec 10, 2021 | 3.407 | 3.423 | 3.295 | 3.312 | 86,222 | -0.08(-2.30%) |
Dec 09, 2021 | 3.494 | 3.494 | 3.364 | 3.390 | 116,031 | -0.16(-4.39%) |
Dec 08, 2021 | 3.554 | 3.589 | 3.476 | 3.546 | 172,256 | +0.02(+0.49%) |
Dec 07, 2021 | 3.381 | 3.537 | 3.381 | 3.528 | 216,934 | +0.16(+4.88%) |
Dec 06, 2021 | 3.312 | 3.373 | 3.269 | 3.364 | 218,830 | +0.10(+2.91%) |
Dec 03, 2021 | 3.278 | 3.295 | 3.200 | 3.269 | 243,947 | +0.05(+1.61%) |
Dec 02, 2021 | 3.191 | 3.259 | 3.122 | 3.217 | 272,292 | +0.02(+0.54%) |
Dec 01, 2021 | 3.329 | 3.355 | 3.113 | 3.200 | 277,696 | -0.10(-3.14%) |
Nov 30, 2021 | 3.425 | 3.425 | 3.217 | 3.304 | 256,576 | -0.14(-4.14%) |
Nov 29, 2021 | 3.429 | 3.476 | 3.335 | 3.446 | 250,027 | +0.07(+2.03%) |
Nov 26, 2021 | 3.403 | 3.412 | 3.292 | 3.378 | 226,463 | -0.15(-4.14%) |
Nov 24, 2021 | 3.420 | 3.523 | 3.369 | 3.523 | 355,158 | +0.11(+3.27%) |
Nov 23, 2021 | 3.352 | 3.420 | 3.326 | 3.412 | 335,764 | +0.06(+1.79%) |
Nov 22, 2021 | 3.386 | 3.480 | 3.335 | 3.352 | 344,766 | +0.00(+0.00%) |
Nov 19, 2021 | 3.386 | 3.386 | 3.300 | 3.352 | 310,996 | +0.00(+0.00%) |
Nov 18, 2021 | 3.300 | 3.395 | 3.343 | 3.352 | 400,144 | +0.09(+2.62%) |
Nov 17, 2021 | 3.386 | 3.395 | 3.258 | 3.266 | 306,177 | -0.11(-3.30%) |
Nov 16, 2021 | 3.618 | 3.626 | 3.343 | 3.378 | 758,026 | -0.28(-7.73%) |
Nov 15, 2021 | 3.789 | 3.815 | 3.609 | 3.660 | 643,694 | -0.09(-2.51%) |
Nov 12, 2021 | 3.892 | 3.892 | 3.729 | 3.755 | 348,594 | -0.14(-3.52%) |
Nov 11, 2021 | 3.961 | 3.961 | 3.823 | 3.892 | 332,764 | -0.07(-1.73%) |
Nov 10, 2021 | 4.063 | 3.961 | 1,253,055 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.806 | 3.886 | 3.798 | 3.858 | 414,625 | +0.08(+2.04%) |
Nov 08, 2021 | 3.798 | 3.841 | 3.729 | 3.781 | 274,769 | +0.00(+0.00%) |
Nov 05, 2021 | 3.806 | 3.832 | 3.729 | 3.781 | 313,295 | -0.02(-0.45%) |
Nov 04, 2021 | 3.961 | 3.978 | 3.738 | 3.798 | 545,328 | -0.15(-3.90%) |
Nov 03, 2021 | 3.935 | 3.978 | 3.832 | 3.952 | 299,508 | +0.03(+0.88%) |
Nov 02, 2021 | 3.875 | 3.918 | 3.712 | 3.918 | 405,294 | +0.00(+0.00%) |