Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.400 | 4.480 | 4.350 | 4.390 | 971,727 | -0.03(-0.68%) |
Oct 28, 2022 | 4.350 | 4.430 | 4.230 | 4.420 | 1,466,389 | +0.12(+2.79%) |
Oct 27, 2022 | 4.370 | 4.450 | 4.280 | 4.300 | 818,135 | -0.05(-1.15%) |
Oct 26, 2022 | 4.330 | 4.530 | 4.300 | 4.350 | 1,099,999 | +0.03(+0.69%) |
Oct 25, 2022 | 4.300 | 4.455 | 4.280 | 4.320 | 1,613,774 | +0.03(+0.70%) |
Oct 24, 2022 | 4.330 | 4.342 | 4.141 | 4.290 | 844,138 | -0.03(-0.69%) |
Oct 21, 2022 | 4.300 | 4.341 | 4.235 | 4.320 | 1,161,811 | +0.01(+0.23%) |
Oct 20, 2022 | 4.410 | 4.490 | 4.270 | 4.310 | 1,154,440 | -0.09(-2.05%) |
Oct 19, 2022 | 4.800 | 4.800 | 4.370 | 4.400 | 1,450,173 | -0.39(-8.14%) |
Oct 18, 2022 | 4.870 | 4.950 | 4.725 | 4.790 | 974,062 | -0.01(-0.21%) |
Oct 17, 2022 | 4.720 | 4.810 | 4.669 | 4.800 | 1,182,816 | +0.17(+3.67%) |
Oct 14, 2022 | 4.900 | 4.950 | 4.620 | 4.630 | 731,760 | -0.23(-4.73%) |
Oct 13, 2022 | 4.590 | 4.945 | 4.560 | 4.860 | 1,314,330 | +0.12(+2.53%) |
Oct 12, 2022 | 4.740 | 4.770 | 4.620 | 4.740 | 869,311 | -0.01(-0.21%) |
Oct 11, 2022 | 4.690 | 4.855 | 4.560 | 4.750 | 1,125,456 | +0.04(+0.85%) |
Oct 10, 2022 | 4.820 | 4.820 | 4.690 | 4.710 | 1,016,082 | -0.13(-2.69%) |
Oct 07, 2022 | 4.930 | 4.980 | 4.820 | 4.840 | 1,415,414 | -0.16(-3.20%) |
Oct 06, 2022 | 4.920 | 5.050 | 4.870 | 5.000 | 1,151,203 | +0.01(+0.20%) |
Oct 05, 2022 | 4.980 | 5.025 | 4.780 | 4.990 | 815,114 | -0.08(-1.58%) |
Oct 04, 2022 | 4.880 | 5.070 | 4.880 | 5.070 | 1,353,408 | +0.29(+6.07%) |
Oct 03, 2022 | 4.990 | 5.010 | 4.665 | 4.780 | 1,662,939 | -0.12(-2.45%) |
Sep 30, 2022 | 4.890 | 5.130 | 4.860 | 4.900 | 1,337,194 | +0.03(+0.62%) |
Sep 29, 2022 | 5.150 | 5.170 | 4.820 | 4.870 | 1,480,319 | -0.34(-6.53%) |
Sep 28, 2022 | 5.100 | 5.265 | 5.040 | 5.210 | 1,594,850 | +0.20(+3.99%) |
Sep 27, 2022 | 4.900 | 5.050 | 4.840 | 5.010 | 1,890,700 | +0.23(+4.81%) |
Sep 26, 2022 | 4.920 | 5.058 | 4.753 | 4.780 | 1,055,090 | -0.17(-3.43%) |
Sep 23, 2022 | 4.970 | 5.030 | 4.840 | 4.950 | 1,369,472 | -0.09(-1.79%) |
Sep 22, 2022 | 5.020 | 5.090 | 4.910 | 5.040 | 1,399,466 | -0.03(-0.59%) |
Sep 21, 2022 | 5.320 | 5.350 | 5.060 | 5.070 | 1,215,381 | -0.23(-4.34%) |
Sep 20, 2022 | 5.270 | 5.380 | 5.200 | 5.300 | 1,446,213 | -0.01(-0.19%) |
Sep 19, 2022 | 5.210 | 5.310 | 5.025 | 5.310 | 1,764,935 | +0.06(+1.14%) |
Sep 16, 2022 | 5.650 | 5.760 | 5.240 | 5.250 | 3,262,535 | -0.55(-9.48%) |
Sep 15, 2022 | 5.560 | 5.800 | 5.480 | 5.800 | 2,027,127 | +0.21(+3.76%) |
Sep 14, 2022 | 5.490 | 5.600 | 5.340 | 5.590 | 2,256,999 | +0.13(+2.38%) |
Sep 13, 2022 | 5.530 | 5.600 | 5.340 | 5.460 | 2,003,091 | -0.29(-5.04%) |
Sep 12, 2022 | 5.730 | 5.770 | 5.611 | 5.750 | 1,045,784 | +0.05(+0.88%) |
Sep 09, 2022 | 5.820 | 5.880 | 5.685 | 5.700 | 1,028,211 | -0.07(-1.21%) |
Sep 08, 2022 | 5.460 | 5.770 | 5.460 | 5.770 | 1,976,454 | +0.12(+2.12%) |
Sep 07, 2022 | 5.330 | 5.655 | 5.330 | 5.650 | 1,527,884 | +0.32(+6.00%) |
Sep 06, 2022 | 5.520 | 5.570 | 5.300 | 5.330 | 1,838,576 | -0.20(-3.62%) |
Sep 02, 2022 | 5.660 | 5.755 | 5.520 | 5.530 | 1,951,167 | -0.04(-0.72%) |
Sep 01, 2022 | 5.330 | 5.570 | 5.300 | 5.570 | 1,324,125 | +0.17(+3.15%) |
Aug 31, 2022 | 5.440 | 5.535 | 5.280 | 5.400 | 1,484,587 | +0.07(+1.31%) |
Aug 30, 2022 | 5.400 | 5.565 | 5.110 | 5.330 | 1,552,177 | +0.08(+1.52%) |
Aug 29, 2022 | 5.300 | 5.490 | 5.205 | 5.250 | 1,740,369 | -0.15(-2.78%) |
Aug 26, 2022 | 5.830 | 5.850 | 5.350 | 5.400 | 1,080,987 | -0.45(-7.69%) |
Aug 25, 2022 | 5.940 | 6.070 | 5.820 | 5.850 | 1,125,984 | +0.00(+0.00%) |
Aug 24, 2022 | 5.590 | 5.919 | 5.550 | 5.850 | 1,186,034 | +0.27(+4.84%) |
Aug 23, 2022 | 5.560 | 5.705 | 5.480 | 5.580 | 1,194,502 | +0.05(+0.90%) |
Aug 22, 2022 | 5.600 | 5.765 | 5.500 | 5.530 | 1,361,303 | -0.14(-2.47%) |
Aug 19, 2022 | 5.820 | 5.920 | 5.620 | 5.670 | 1,161,899 | -0.30(-5.03%) |
Aug 18, 2022 | 5.830 | 5.990 | 5.760 | 5.970 | 1,623,552 | +0.08(+1.36%) |
Aug 17, 2022 | 5.960 | 6.080 | 5.870 | 5.890 | 1,122,330 | -0.20(-3.28%) |
Aug 16, 2022 | 6.340 | 6.340 | 5.985 | 6.090 | 1,357,603 | -0.30(-4.69%) |
Aug 15, 2022 | 6.250 | 6.420 | 6.190 | 6.390 | 2,005,021 | +0.06(+0.95%) |
Aug 12, 2022 | 5.850 | 6.390 | 5.770 | 6.330 | 1,467,185 | +0.51(+8.76%) |
Aug 11, 2022 | 5.930 | 6.135 | 5.755 | 5.820 | 2,202,793 | -0.03(-0.51%) |
Aug 10, 2022 | 5.400 | 5.870 | 5.280 | 5.850 | 2,497,594 | +0.61(+11.64%) |
Aug 09, 2022 | 5.200 | 5.300 | 5.050 | 5.240 | 1,374,211 | -0.05(-0.95%) |
Aug 08, 2022 | 5.230 | 5.355 | 5.120 | 5.290 | 1,482,922 | +0.09(+1.73%) |
Aug 05, 2022 | 4.690 | 5.240 | 4.610 | 5.200 | 1,397,710 | +0.43(+9.01%) |
Aug 04, 2022 | 4.780 | 4.810 | 4.620 | 4.770 | 2,143,812 | -0.03(-0.63%) |
Aug 03, 2022 | 4.510 | 4.940 | 4.500 | 4.800 | 2,023,366 | +0.36(+8.11%) |
Aug 02, 2022 | 4.200 | 4.530 | 4.200 | 4.440 | 1,604,865 | +0.17(+3.98%) |
Aug 01, 2022 | 4.260 | 4.460 | 4.240 | 4.270 | 1,267,923 | -0.02(-0.47%) |
Jul 29, 2022 | 4.390 | 4.420 | 4.210 | 4.290 | 919,694 | -0.16(-3.60%) |
Jul 28, 2022 | 4.550 | 4.590 | 4.330 | 4.450 | 983,280 | -0.12(-2.63%) |
Jul 27, 2022 | 4.530 | 4.580 | 4.395 | 4.570 | 1,403,527 | +0.11(+2.47%) |
Jul 26, 2022 | 4.420 | 4.575 | 4.350 | 4.460 | 1,109,747 | +0.00(+0.00%) |
Jul 25, 2022 | 4.500 | 4.594 | 4.385 | 4.460 | 951,837 | -0.04(-0.89%) |
Jul 22, 2022 | 4.700 | 4.770 | 4.490 | 4.500 | 1,016,542 | -0.21(-4.46%) |
Jul 21, 2022 | 4.750 | 4.769 | 4.620 | 4.710 | 1,157,684 | -0.04(-0.84%) |
Jul 20, 2022 | 4.760 | 5.060 | 4.680 | 4.750 | 2,135,442 | +0.04(+0.85%) |
Jul 19, 2022 | 4.550 | 4.760 | 4.520 | 4.710 | 1,403,519 | +0.25(+5.61%) |
Jul 18, 2022 | 4.620 | 4.730 | 4.410 | 4.460 | 1,396,349 | -0.08(-1.76%) |
Jul 15, 2022 | 4.630 | 4.630 | 4.365 | 4.540 | 1,269,259 | +0.00(+0.00%) |
Jul 14, 2022 | 4.510 | 4.610 | 4.470 | 4.540 | 1,040,199 | -0.03(-0.66%) |
Jul 13, 2022 | 4.370 | 4.630 | 4.280 | 4.570 | 1,243,667 | +0.09(+2.01%) |
Jul 12, 2022 | 4.430 | 4.490 | 4.150 | 4.480 | 1,174,698 | +0.10(+2.28%) |
Jul 11, 2022 | 4.580 | 4.580 | 4.380 | 4.380 | 981,983 | -0.25(-5.40%) |
Jul 08, 2022 | 4.600 | 4.686 | 4.520 | 4.630 | 796,161 | -0.04(-0.86%) |
Jul 07, 2022 | 4.620 | 4.740 | 4.555 | 4.670 | 1,394,392 | +0.08(+1.74%) |
Jul 06, 2022 | 4.700 | 4.809 | 4.585 | 4.590 | 1,398,060 | -0.08(-1.71%) |
Jul 05, 2022 | 4.210 | 4.670 | 4.145 | 4.670 | 2,141,164 | +0.39(+9.11%) |
Jul 01, 2022 | 4.180 | 4.310 | 4.150 | 4.280 | 1,251,802 | +0.14(+3.38%) |
Jun 30, 2022 | 4.050 | 4.165 | 3.980 | 4.140 | 1,462,512 | +0.00(+0.00%) |
Jun 29, 2022 | 4.040 | 4.140 | 4.005 | 4.140 | 1,627,605 | +0.05(+1.22%) |
Jun 28, 2022 | 4.270 | 4.300 | 4.045 | 4.090 | 1,213,568 | -0.18(-4.22%) |
Jun 27, 2022 | 4.280 | 4.345 | 4.185 | 4.270 | 1,151,079 | -0.04(-0.93%) |
Jun 24, 2022 | 4.410 | 4.420 | 4.105 | 4.310 | 4,683,158 | -0.06(-1.37%) |
Jun 23, 2022 | 4.000 | 4.379 | 3.990 | 4.370 | 2,340,902 | +0.37(+9.25%) |
Jun 22, 2022 | 3.860 | 4.170 | 3.830 | 4.000 | 2,425,375 | +0.06(+1.52%) |
Jun 21, 2022 | 3.580 | 4.080 | 3.580 | 3.940 | 3,303,142 | +0.36(+10.06%) |
Jun 17, 2022 | 3.330 | 3.640 | 3.330 | 3.580 | 4,851,380 | +0.26(+7.83%) |
Jun 16, 2022 | 3.330 | 3.370 | 3.120 | 3.320 | 1,699,548 | -0.13(-3.77%) |
Jun 15, 2022 | 3.320 | 3.485 | 3.270 | 3.450 | 1,809,839 | +0.15(+4.55%) |
Jun 14, 2022 | 3.320 | 3.350 | 3.130 | 3.300 | 1,581,339 | +0.02(+0.61%) |
Jun 13, 2022 | 3.590 | 3.640 | 3.270 | 3.280 | 2,070,498 | -0.48(-12.77%) |
Jun 10, 2022 | 4.010 | 4.100 | 3.720 | 3.760 | 1,625,015 | -0.37(-8.96%) |
Jun 09, 2022 | 4.210 | 4.290 | 4.100 | 4.130 | 1,521,824 | -0.14(-3.28%) |
Jun 08, 2022 | 3.970 | 4.330 | 3.950 | 4.270 | 3,203,884 | +0.25(+6.22%) |
Jun 07, 2022 | 3.630 | 4.040 | 3.620 | 4.020 | 2,194,696 | +0.32(+8.65%) |
Jun 06, 2022 | 3.800 | 3.970 | 3.650 | 3.700 | 1,420,402 | -0.02(-0.54%) |
Jun 03, 2022 | 3.640 | 3.755 | 3.640 | 3.720 | 1,607,074 | +0.05(+1.36%) |
Jun 02, 2022 | 3.530 | 3.700 | 3.500 | 3.670 | 1,394,511 | +0.12(+3.38%) |
Jun 01, 2022 | 3.670 | 3.690 | 3.500 | 3.550 | 1,252,244 | -0.10(-2.74%) |
May 31, 2022 | 3.690 | 3.720 | 3.580 | 3.650 | 1,685,811 | -0.03(-0.82%) |
May 27, 2022 | 3.540 | 3.710 | 3.440 | 3.680 | 1,735,226 | +0.14(+3.95%) |
May 26, 2022 | 3.410 | 3.630 | 3.410 | 3.540 | 1,608,485 | +0.12(+3.51%) |
May 25, 2022 | 3.550 | 3.640 | 3.375 | 3.420 | 1,933,393 | -0.13(-3.66%) |
May 24, 2022 | 3.960 | 3.990 | 3.510 | 3.550 | 2,297,128 | -0.46(-11.47%) |
May 23, 2022 | 4.190 | 4.230 | 3.990 | 4.010 | 1,654,702 | -0.13(-3.14%) |
May 20, 2022 | 4.070 | 4.180 | 3.980 | 4.140 | 3,965,700 | +0.14(+3.50%) |
May 19, 2022 | 3.770 | 4.060 | 3.770 | 4.000 | 2,051,646 | +0.23(+6.10%) |
May 18, 2022 | 3.900 | 3.970 | 3.680 | 3.770 | 1,895,999 | -0.18(-4.56%) |
May 17, 2022 | 4.000 | 4.030 | 3.870 | 3.950 | 2,199,141 | +0.07(+1.80%) |
May 16, 2022 | 4.030 | 4.080 | 3.860 | 3.880 | 1,355,657 | -0.14(-3.48%) |
May 13, 2022 | 3.860 | 4.075 | 3.850 | 4.020 | 2,271,041 | +0.24(+6.35%) |
May 12, 2022 | 3.510 | 3.845 | 3.480 | 3.780 | 2,337,601 | +0.22(+6.18%) |
May 11, 2022 | 3.850 | 3.880 | 3.510 | 3.560 | 2,363,656 | -0.31(-8.01%) |
May 10, 2022 | 3.880 | 4.120 | 3.610 | 3.870 | 2,359,825 | +0.17(+4.59%) |
May 09, 2022 | 4.010 | 4.190 | 3.660 | 3.700 | 2,145,650 | -0.44(-10.63%) |
May 06, 2022 | 4.020 | 4.225 | 3.872 | 4.140 | 1,472,370 | -0.16(-3.72%) |
May 05, 2022 | 4.500 | 4.520 | 4.155 | 4.300 | 1,791,483 | -0.28(-6.11%) |
May 04, 2022 | 4.450 | 4.600 | 4.180 | 4.580 | 1,419,032 | +0.11(+2.46%) |
May 03, 2022 | 4.470 | 4.600 | 4.370 | 4.470 | 1,199,069 | +0.03(+0.68%) |
May 02, 2022 | 4.150 | 4.450 | 4.110 | 4.440 | 1,577,966 | +0.29(+6.99%) |
Apr 29, 2022 | 4.300 | 4.480 | 4.140 | 4.150 | 928,386 | -0.17(-3.94%) |
Apr 28, 2022 | 4.410 | 4.440 | 4.020 | 4.320 | 1,280,094 | -0.04(-0.92%) |
Apr 27, 2022 | 4.490 | 4.570 | 4.320 | 4.360 | 955,060 | -0.14(-3.11%) |
Apr 26, 2022 | 4.760 | 4.800 | 4.500 | 4.500 | 1,408,815 | -0.33(-6.83%) |
Apr 25, 2022 | 4.660 | 4.840 | 4.640 | 4.830 | 1,016,481 | +0.13(+2.77%) |
Apr 22, 2022 | 4.740 | 4.860 | 4.640 | 4.700 | 1,107,592 | -0.06(-1.26%) |
Apr 21, 2022 | 5.170 | 5.212 | 4.735 | 4.760 | 1,225,533 | -0.34(-6.67%) |
Apr 20, 2022 | 5.140 | 5.185 | 4.980 | 5.100 | 652,926 | -0.02(-0.39%) |
Apr 19, 2022 | 5.060 | 5.272 | 4.970 | 5.120 | 1,121,023 | +0.10(+1.99%) |
Apr 18, 2022 | 5.200 | 5.240 | 4.995 | 5.020 | 1,315,685 | -0.24(-4.56%) |
Apr 14, 2022 | 5.550 | 5.550 | 5.245 | 5.260 | 895,024 | -0.29(-5.23%) |
Apr 13, 2022 | 5.430 | 5.610 | 5.430 | 5.550 | 876,641 | +0.14(+2.59%) |
Apr 12, 2022 | 5.480 | 5.630 | 5.340 | 5.410 | 840,364 | +0.01(+0.19%) |
Apr 11, 2022 | 5.610 | 5.670 | 5.370 | 5.400 | 907,467 | -0.29(-5.10%) |
Apr 08, 2022 | 5.870 | 5.920 | 5.640 | 5.690 | 740,712 | -0.17(-2.90%) |
Apr 07, 2022 | 6.150 | 6.220 | 5.850 | 5.860 | 735,110 | -0.35(-5.64%) |
Apr 06, 2022 | 6.070 | 6.310 | 6.050 | 6.210 | 803,239 | +0.06(+0.98%) |
Apr 05, 2022 | 6.170 | 6.290 | 6.120 | 6.150 | 1,458,683 | -0.06(-0.97%) |
Apr 04, 2022 | 6.060 | 6.300 | 6.040 | 6.210 | 1,410,140 | +0.17(+2.73%) |
Apr 01, 2022 | 5.820 | 6.070 | 5.770 | 6.045 | 1,082,825 | +0.24(+4.04%) |
Mar 31, 2022 | 5.990 | 6.130 | 5.800 | 5.810 | 1,154,519 | -0.12(-2.02%) |
Mar 30, 2022 | 6.220 | 6.330 | 5.920 | 5.930 | 1,200,596 | -0.35(-5.57%) |
Mar 29, 2022 | 5.910 | 6.340 | 5.860 | 6.280 | 2,736,467 | +0.55(+9.60%) |
Mar 28, 2022 | 5.750 | 5.930 | 5.580 | 5.730 | 659,317 | -0.02(-0.35%) |
Mar 25, 2022 | 5.950 | 5.950 | 5.730 | 5.750 | 791,605 | -0.17(-2.87%) |
Mar 24, 2022 | 5.830 | 5.940 | 5.675 | 5.920 | 1,732,925 | +0.16(+2.78%) |
Mar 23, 2022 | 6.010 | 6.070 | 5.750 | 5.760 | 1,606,912 | -0.34(-5.57%) |
Mar 22, 2022 | 5.800 | 6.140 | 5.770 | 6.100 | 1,209,725 | +0.32(+5.54%) |
Mar 21, 2022 | 6.120 | 6.130 | 5.770 | 5.780 | 1,397,431 | -0.39(-6.32%) |
Mar 18, 2022 | 5.830 | 6.175 | 5.790 | 6.170 | 2,315,537 | +0.31(+5.29%) |
Mar 17, 2022 | 5.490 | 5.870 | 5.415 | 5.860 | 975,910 | +0.31(+5.59%) |
Mar 16, 2022 | 5.340 | 5.550 | 5.200 | 5.550 | 1,043,788 | +0.31(+5.92%) |
Mar 15, 2022 | 5.250 | 5.340 | 5.100 | 5.240 | 1,079,972 | +0.01(+0.19%) |
Mar 14, 2022 | 5.570 | 5.690 | 5.205 | 5.230 | 1,291,352 | -0.36(-6.44%) |
Mar 11, 2022 | 5.910 | 5.970 | 5.590 | 5.590 | 1,062,719 | -0.26(-4.44%) |
Mar 10, 2022 | 5.820 | 5.890 | 5.710 | 5.850 | 750,403 | -0.09(-1.52%) |
Mar 09, 2022 | 5.730 | 5.970 | 5.680 | 5.940 | 1,443,393 | +0.32(+5.69%) |
Mar 08, 2022 | 5.570 | 5.855 | 5.400 | 5.620 | 1,668,979 | +0.06(+1.08%) |
Mar 07, 2022 | 5.510 | 5.725 | 5.450 | 5.560 | 947,314 | +0.07(+1.28%) |
Mar 04, 2022 | 5.550 | 5.690 | 5.420 | 5.490 | 834,237 | -0.13(-2.31%) |
Mar 03, 2022 | 5.880 | 5.880 | 5.530 | 5.620 | 1,129,547 | -0.22(-3.77%) |
Mar 02, 2022 | 5.930 | 5.930 | 5.780 | 5.840 | 726,800 | -0.04(-0.68%) |
Mar 01, 2022 | 5.830 | 5.965 | 5.770 | 5.880 | 942,372 | +0.03(+0.51%) |
Feb 28, 2022 | 5.830 | 5.879 | 5.670 | 5.850 | 1,500,589 | -0.05(-0.85%) |
Feb 25, 2022 | 6.100 | 5.910 | 5.725 | 5.900 | 1,070,521 | +0.19(+3.33%) |
Feb 24, 2022 | 5.270 | 5.725 | 5.220 | 5.710 | 2,057,131 | +0.33(+6.13%) |
Feb 23, 2022 | 5.750 | 5.750 | 5.380 | 5.380 | 1,276,269 | -0.36(-6.27%) |
Feb 22, 2022 | 5.590 | 5.890 | 5.570 | 5.740 | 1,239,421 | +0.06(+1.06%) |
Feb 18, 2022 | 5.680 | 0 | -0.03(-0.53%) | |||
Feb 17, 2022 | 5.870 | 5.905 | 5.650 | 5.710 | 1,370,489 | -0.23(-3.87%) |
Feb 16, 2022 | 5.970 | 5.970 | 5.747 | 5.940 | 1,156,650 | -0.06(-1.00%) |
Feb 15, 2022 | 5.800 | 6.040 | 5.800 | 6.000 | 1,163,164 | +0.29(+5.08%) |
Feb 14, 2022 | 5.790 | 5.850 | 5.675 | 5.710 | 1,001,642 | -0.05(-0.87%) |
Feb 11, 2022 | 5.880 | 6.035 | 5.662 | 5.760 | 1,392,580 | -0.10(-1.71%) |
Feb 10, 2022 | 5.850 | 6.270 | 5.755 | 5.860 | 1,758,251 | -0.13(-2.17%) |
Feb 09, 2022 | 5.690 | 6.025 | 5.660 | 5.990 | 1,225,413 | +0.36(+6.39%) |
Feb 08, 2022 | 5.680 | 5.755 | 5.530 | 5.630 | 1,061,959 | -0.09(-1.57%) |
Feb 07, 2022 | 5.570 | 5.825 | 5.570 | 5.720 | 2,834,556 | +0.16(+2.88%) |
Feb 04, 2022 | 5.510 | 5.680 | 5.450 | 5.560 | 902,893 | +0.08(+1.46%) |
Feb 03, 2022 | 5.600 | 5.480 | 1,278,181 | -0.21(-3.69%) | ||
Feb 02, 2022 | 6.100 | 6.110 | 5.680 | 5.690 | 1,165,267 | -0.45(-7.33%) |
Feb 01, 2022 | 6.060 | 6.188 | 5.850 | 6.140 | 967,378 | +0.11(+1.82%) |
Jan 31, 2022 | 5.710 | 6.050 | 6.030 | 1,183,434 | +0.32(+5.60%) | |
Jan 28, 2022 | 5.540 | 5.710 | 5.360 | 5.710 | 1,113,572 | +0.19(+3.44%) |
Jan 27, 2022 | 5.900 | 6.000 | 5.500 | 5.520 | 1,128,631 | -0.28(-4.83%) |
Jan 26, 2022 | 6.090 | 6.240 | 5.760 | 5.800 | 1,157,211 | -0.17(-2.85%) |
Jan 25, 2022 | 5.830 | 6.050 | 5.670 | 5.970 | 1,262,145 | +0.04(+0.67%) |
Jan 24, 2022 | 5.600 | 5.960 | 5.320 | 5.930 | 1,998,191 | +0.25(+4.40%) |
Jan 21, 2022 | 5.880 | 6.045 | 5.640 | 5.680 | 2,394,456 | -0.25(-4.22%) |
Jan 20, 2022 | 6.130 | 6.270 | 5.910 | 5.930 | 1,234,200 | -0.09(-1.50%) |
Jan 19, 2022 | 5.980 | 6.260 | 5.950 | 6.020 | 1,407,912 | +0.09(+1.52%) |
Jan 18, 2022 | 6.310 | 6.310 | 5.910 | 5.930 | 1,503,372 | -0.47(-7.34%) |
Jan 14, 2022 | 6.400 | 0 | +0.16(+2.56%) | |||
Jan 13, 2022 | 6.370 | 6.470 | 6.190 | 6.240 | 1,256,290 | -0.06(-0.95%) |
Jan 12, 2022 | 6.810 | 6.820 | 6.280 | 6.300 | 1,775,334 | -0.46(-6.80%) |
Jan 11, 2022 | 6.610 | 6.800 | 6.540 | 6.760 | 1,499,232 | +0.13(+1.96%) |
Jan 10, 2022 | 6.700 | 6.720 | 6.425 | 6.630 | 1,970,156 | -0.14(-2.07%) |
Jan 07, 2022 | 6.770 | 6.910 | 6.710 | 6.770 | 2,153,445 | +0.00(+0.00%) |
Jan 06, 2022 | 6.190 | 6.930 | 6.150 | 6.770 | 2,800,724 | -0.29(-4.11%) |
Jan 05, 2022 | 7.390 | 7.620 | 7.050 | 7.060 | 1,383,360 | -0.36(-4.85%) |
Jan 04, 2022 | 7.850 | 7.990 | 7.385 | 7.420 | 1,450,165 | -0.39(-5.00%) |
Jan 03, 2022 | 7.590 | 7.850 | 7.440 | 7.810 | 1,304,132 | +0.31(+4.14%) |
Dec 31, 2021 | 7.780 | 7.910 | 7.490 | 7.500 | 1,289,766 | -0.31(-3.97%) |
Dec 30, 2021 | 7.930 | 8.180 | 7.790 | 7.810 | 1,436,425 | -0.11(-1.39%) |
Dec 29, 2021 | 8.010 | 8.110 | 7.840 | 7.920 | 1,374,157 | -0.19(-2.34%) |
Dec 28, 2021 | 8.170 | 8.530 | 8.090 | 8.110 | 857,304 | -0.13(-1.58%) |
Dec 27, 2021 | 8.560 | 8.580 | 8.215 | 8.240 | 851,845 | -0.34(-3.96%) |
Dec 23, 2021 | 8.350 | 8.650 | 8.310 | 8.580 | 787,350 | +0.21(+2.51%) |
Dec 22, 2021 | 8.200 | 8.450 | 8.100 | 8.370 | 917,645 | +0.09(+1.09%) |
Dec 21, 2021 | 8.290 | 8.340 | 8.100 | 8.280 | 1,008,056 | +0.13(+1.65%) |
Dec 20, 2021 | 7.800 | 8.330 | 7.805 | 8.146 | 1,568,439 | -0.02(-0.30%) |
Dec 17, 2021 | 7.650 | 8.280 | 7.530 | 8.170 | 2,466,693 | +0.54(+7.08%) |
Dec 16, 2021 | 7.840 | 7.905 | 7.590 | 7.630 | 1,527,878 | -0.12(-1.55%) |
Dec 15, 2021 | 7.430 | 7.760 | 7.050 | 7.750 | 1,638,048 | +0.36(+4.87%) |
Dec 14, 2021 | 7.210 | 7.535 | 7.150 | 7.390 | 1,680,172 | +0.10(+1.37%) |
Dec 13, 2021 | 7.770 | 7.865 | 7.260 | 7.290 | 2,974,642 | -0.44(-5.69%) |
Dec 10, 2021 | 8.030 | 8.370 | 7.700 | 7.730 | 1,391,872 | -0.41(-5.04%) |
Dec 09, 2021 | 8.670 | 8.710 | 8.140 | 8.140 | 1,179,123 | -0.58(-6.65%) |
Dec 08, 2021 | 8.490 | 8.740 | 8.358 | 8.720 | 1,088,746 | +0.25(+2.95%) |
Dec 07, 2021 | 8.360 | 8.595 | 8.230 | 8.470 | 1,796,478 | +0.26(+3.17%) |
Dec 06, 2021 | 8.080 | 8.305 | 7.910 | 8.210 | 1,076,046 | +0.11(+1.36%) |
Dec 03, 2021 | 8.500 | 8.500 | 8.030 | 8.100 | 1,357,735 | -0.35(-4.14%) |
Dec 02, 2021 | 8.010 | 8.520 | 8.010 | 8.450 | 1,585,547 | +0.44(+5.49%) |
Dec 01, 2021 | 8.410 | 8.540 | 7.960 | 8.010 | 1,777,751 | -0.28(-3.38%) |
Nov 30, 2021 | 8.140 | 8.355 | 7.810 | 8.290 | 2,372,035 | +0.07(+0.85%) |
Nov 29, 2021 | 8.670 | 8.760 | 8.185 | 8.220 | 1,086,705 | -0.23(-2.72%) |
Nov 26, 2021 | 8.670 | 8.742 | 8.341 | 8.450 | 999,784 | -0.49(-5.48%) |
Nov 24, 2021 | 8.830 | 9.020 | 8.720 | 8.940 | 1,723,651 | +0.01(+0.11%) |
Nov 23, 2021 | 8.900 | 8.970 | 8.595 | 8.930 | 1,125,940 | +0.01(+0.11%) |
Nov 22, 2021 | 9.100 | 9.302 | 8.900 | 8.920 | 1,186,541 | -0.16(-1.81%) |
Nov 19, 2021 | 9.280 | 9.350 | 8.995 | 9.085 | 1,175,546 | -0.23(-2.50%) |
Nov 18, 2021 | 9.560 | 9.370 | 9.265 | 9.318 | 1,574,018 | -0.20(-2.12%) |
Nov 17, 2021 | 9.710 | 9.710 | 9.370 | 9.520 | 871,023 | -0.28(-2.86%) |
Nov 16, 2021 | 9.860 | 9.890 | 9.660 | 9.800 | 650,319 | -0.02(-0.20%) |
Nov 15, 2021 | 10.23 | 10.34 | 9.785 | 9.820 | 845,893 | -0.33(-3.25%) |
Nov 12, 2021 | 10.13 | 10.27 | 9.960 | 10.15 | 1,054,896 | +0.11(+1.10%) |
Nov 11, 2021 | 10.00 | 10.34 | 9.970 | 10.04 | 1,258,405 | -0.06(-0.59%) |
Nov 10, 2021 | 10.32 | 10.10 | 1,248,965 | -0.34(-3.26%) | ||
Nov 09, 2021 | 10.56 | 10.78 | 10.40 | 10.44 | 935,651 | -0.12(-1.14%) |
Nov 08, 2021 | 10.94 | 11.07 | 10.46 | 10.56 | 1,635,377 | -0.41(-3.74%) |
Nov 05, 2021 | 10.81 | 11.22 | 10.30 | 10.97 | 1,949,825 | +0.08(+0.73%) |
Nov 04, 2021 | 9.420 | 11.49 | 9.420 | 10.89 | 8,700,938 | +1.75(+19.15%) |
Nov 03, 2021 | 8.850 | 9.210 | 8.729 | 9.140 | 1,666,696 | +0.37(+4.22%) |
Nov 02, 2021 | 8.500 | 9.020 | 8.285 | 8.770 | 3,379,372 | +0.11(+1.27%) |