Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.010 | 3.050 | 2.992 | 3.045 | 2,047,813 | +0.04(+1.17%) |
Oct 28, 2022 | 2.957 | 3.010 | 2.957 | 3.010 | 1,520,114 | +0.11(+3.96%) |
Oct 27, 2022 | 2.904 | 2.939 | 2.886 | 2.895 | 1,777,912 | -0.04(-1.50%) |
Oct 26, 2022 | 2.913 | 2.939 | 2.904 | 2.939 | 2,132,912 | +0.03(+0.91%) |
Oct 25, 2022 | 2.825 | 2.966 | 2.825 | 2.913 | 3,472,215 | +0.07(+2.48%) |
Oct 24, 2022 | 2.842 | 2.860 | 2.820 | 2.842 | 2,032,131 | +0.02(+0.62%) |
Oct 21, 2022 | 2.798 | 2.833 | 2.789 | 2.825 | 1,482,988 | -0.03(-0.93%) |
Oct 20, 2022 | 2.833 | 2.886 | 2.825 | 2.851 | 1,905,776 | -0.07(-2.42%) |
Oct 19, 2022 | 2.913 | 2.931 | 2.904 | 2.922 | 2,199,570 | +0.01(+0.30%) |
Oct 18, 2022 | 2.904 | 2.922 | 2.886 | 2.913 | 2,780,038 | +0.04(+1.23%) |
Oct 17, 2022 | 2.860 | 2.882 | 2.851 | 2.878 | 1,724,753 | +0.07(+2.52%) |
Oct 14, 2022 | 2.825 | 2.833 | 2.781 | 2.807 | 2,369,235 | -0.02(-0.62%) |
Oct 13, 2022 | 2.736 | 2.825 | 2.736 | 2.825 | 2,355,319 | +0.04(+1.59%) |
Oct 12, 2022 | 2.781 | 2.789 | 2.763 | 2.781 | 2,064,666 | -0.03(-0.94%) |
Oct 11, 2022 | 2.825 | 2.842 | 2.794 | 2.807 | 2,169,879 | -0.01(-0.31%) |
Oct 10, 2022 | 2.842 | 2.851 | 2.816 | 2.816 | 2,227,190 | -0.04(-1.24%) |
Oct 07, 2022 | 2.851 | 2.867 | 2.825 | 2.851 | 1,792,077 | +0.00(+0.00%) |
Oct 06, 2022 | 2.895 | 2.904 | 2.851 | 2.851 | 1,538,932 | -0.07(-2.42%) |
Oct 05, 2022 | 2.922 | 2.948 | 2.895 | 2.922 | 1,766,530 | -0.11(-3.78%) |
Oct 04, 2022 | 3.001 | 3.054 | 3.001 | 3.037 | 2,449,710 | +0.06(+2.08%) |
Oct 03, 2022 | 2.948 | 2.992 | 2.931 | 2.975 | 2,163,285 | +0.11(+4.01%) |
Sep 30, 2022 | 2.860 | 2.895 | 2.860 | 2.860 | 2,524,833 | +0.00(+0.00%) |
Sep 29, 2022 | 2.851 | 2.869 | 2.816 | 2.860 | 3,543,551 | -0.08(-2.70%) |
Sep 28, 2022 | 2.869 | 2.957 | 2.860 | 2.939 | 2,624,541 | -0.02(-0.60%) |
Sep 27, 2022 | 2.966 | 2.992 | 2.935 | 2.957 | 3,650,105 | +0.00(+0.00%) |
Sep 26, 2022 | 2.992 | 3.018 | 2.948 | 2.957 | 2,742,388 | -0.12(-4.01%) |
Sep 23, 2022 | 3.098 | 3.107 | 3.063 | 3.081 | 1,693,140 | -0.07(-2.24%) |
Sep 22, 2022 | 3.187 | 3.195 | 3.151 | 3.151 | 1,625,526 | +0.00(+0.00%) |
Sep 21, 2022 | 3.195 | 3.204 | 3.125 | 3.151 | 2,330,393 | -0.14(-4.29%) |
Sep 20, 2022 | 3.337 | 3.337 | 3.292 | 3.292 | 1,857,493 | -0.10(-2.86%) |
Sep 19, 2022 | 3.354 | 3.398 | 3.354 | 3.390 | 1,424,319 | +0.01(+0.26%) |
Sep 16, 2022 | 3.354 | 3.398 | 3.337 | 3.381 | 1,551,016 | +0.02(+0.52%) |
Sep 15, 2022 | 3.407 | 3.423 | 3.363 | 3.363 | 1,954,512 | -0.04(-1.30%) |
Sep 14, 2022 | 3.416 | 3.443 | 3.407 | 3.407 | 1,712,875 | +0.02(+0.52%) |
Sep 13, 2022 | 3.469 | 3.491 | 3.385 | 3.390 | 2,348,249 | -0.09(-2.54%) |
Sep 12, 2022 | 3.469 | 3.513 | 3.469 | 3.478 | 2,088,527 | +0.04(+1.03%) |
Sep 09, 2022 | 3.451 | 3.460 | 3.429 | 3.443 | 1,222,801 | +0.07(+2.09%) |
Sep 08, 2022 | 3.390 | 3.415 | 3.354 | 3.372 | 2,408,205 | -0.11(-3.05%) |
Sep 07, 2022 | 3.478 | 3.495 | 3.460 | 3.478 | 2,200,526 | +0.00(+0.00%) |
Sep 06, 2022 | 3.531 | 3.540 | 3.478 | 3.478 | 1,837,263 | -0.10(-2.72%) |
Sep 02, 2022 | 3.610 | 3.653 | 3.575 | 3.575 | 1,421,494 | -0.04(-1.22%) |
Sep 01, 2022 | 3.610 | 3.619 | 3.584 | 3.619 | 1,911,849 | +0.02(+0.49%) |
Aug 31, 2022 | 3.619 | 3.646 | 3.593 | 3.601 | 1,645,766 | -0.02(-0.49%) |
Aug 30, 2022 | 3.654 | 3.654 | 3.601 | 3.619 | 1,645,549 | -0.02(-0.49%) |
Aug 29, 2022 | 3.637 | 3.654 | 3.619 | 3.637 | 1,518,956 | +0.03(+0.73%) |
Aug 26, 2022 | 3.672 | 3.681 | 3.610 | 3.610 | 1,693,701 | -0.07(-1.92%) |
Aug 25, 2022 | 3.663 | 3.690 | 3.654 | 3.681 | 1,025,712 | +0.02(+0.48%) |
Aug 24, 2022 | 3.672 | 3.681 | 3.646 | 3.663 | 1,721,179 | -0.06(-1.66%) |
Aug 23, 2022 | 3.751 | 3.769 | 3.707 | 3.725 | 2,054,634 | -0.02(-0.47%) |
Aug 22, 2022 | 3.769 | 3.769 | 3.734 | 3.743 | 2,855,534 | -0.02(-0.47%) |
Aug 19, 2022 | 3.787 | 3.787 | 3.751 | 3.760 | 1,301,652 | -0.06(-1.62%) |
Aug 18, 2022 | 3.857 | 3.857 | 3.798 | 3.822 | 1,709,663 | -0.01(-0.23%) |
Aug 17, 2022 | 3.849 | 3.857 | 3.822 | 3.831 | 1,353,343 | -0.08(-2.03%) |
Aug 16, 2022 | 3.893 | 3.937 | 3.893 | 3.910 | 2,156,057 | +0.08(+2.07%) |
Aug 15, 2022 | 3.857 | 3.866 | 3.813 | 3.831 | 1,594,936 | -0.08(-2.03%) |
Aug 12, 2022 | 3.902 | 3.915 | 3.875 | 3.910 | 1,578,367 | +0.00(+0.00%) |
Aug 11, 2022 | 3.946 | 3.950 | 3.910 | 3.910 | 881,864 | +0.01(+0.23%) |
Aug 10, 2022 | 3.928 | 3.935 | 3.884 | 3.902 | 1,284,184 | -0.02(-0.45%) |
Aug 09, 2022 | 3.910 | 3.946 | 3.893 | 3.919 | 2,019,114 | +0.05(+1.37%) |
Aug 08, 2022 | 3.893 | 3.902 | 3.849 | 3.866 | 2,565,169 | -0.04(-1.13%) |
Aug 05, 2022 | 3.884 | 3.915 | 3.875 | 3.910 | 1,535,990 | +0.09(+2.31%) |
Aug 04, 2022 | 3.813 | 3.831 | 3.790 | 3.822 | 2,242,871 | -0.02(-0.46%) |
Aug 03, 2022 | 3.849 | 3.857 | 3.822 | 3.840 | 1,571,579 | -0.04(-1.14%) |
Aug 02, 2022 | 3.910 | 3.924 | 3.866 | 3.884 | 1,529,194 | +0.02(+0.46%) |
Aug 01, 2022 | 3.937 | 3.946 | 3.849 | 3.866 | 1,957,728 | -0.11(-2.67%) |
Jul 29, 2022 | 3.928 | 3.977 | 3.928 | 3.972 | 1,537,185 | +0.04(+1.12%) |
Jul 28, 2022 | 3.963 | 3.972 | 3.902 | 3.928 | 1,153,975 | -0.09(-2.20%) |
Jul 27, 2022 | 4.016 | 4.025 | 3.955 | 4.016 | 1,311,937 | +0.02(+0.44%) |
Jul 26, 2022 | 4.016 | 4.025 | 3.990 | 3.999 | 1,153,307 | -0.07(-1.74%) |
Jul 25, 2022 | 4.060 | 4.093 | 4.052 | 4.069 | 1,329,066 | +0.10(+2.44%) |
Jul 22, 2022 | 3.990 | 4.016 | 3.959 | 3.972 | 1,147,285 | -0.09(-2.17%) |
Jul 21, 2022 | 4.060 | 4.082 | 4.034 | 4.060 | 997,746 | -0.05(-1.29%) |
Jul 20, 2022 | 4.166 | 4.175 | 4.105 | 4.113 | 1,359,726 | -0.10(-2.31%) |
Jul 19, 2022 | 4.202 | 4.241 | 4.202 | 4.210 | 1,200,566 | +0.04(+1.06%) |
Jul 18, 2022 | 4.175 | 4.202 | 4.158 | 4.166 | 1,254,451 | -0.03(-0.63%) |
Jul 15, 2022 | 4.193 | 4.202 | 4.162 | 4.193 | 1,144,838 | -0.02(-0.42%) |
Jul 14, 2022 | 4.193 | 4.228 | 4.175 | 4.210 | 1,018,825 | -0.08(-1.85%) |
Jul 13, 2022 | 4.263 | 4.316 | 4.263 | 4.290 | 822,124 | +0.01(+0.21%) |
Jul 12, 2022 | 4.237 | 4.325 | 4.233 | 4.281 | 1,240,491 | +0.02(+0.41%) |
Jul 11, 2022 | 4.228 | 4.299 | 4.228 | 4.263 | 1,228,996 | +0.02(+0.42%) |
Jul 08, 2022 | 4.237 | 4.272 | 4.224 | 4.246 | 1,048,346 | -0.02(-0.41%) |
Jul 07, 2022 | 4.255 | 4.272 | 4.237 | 4.263 | 1,171,162 | -0.02(-0.41%) |
Jul 06, 2022 | 4.316 | 4.321 | 4.228 | 4.281 | 2,036,003 | -0.19(-4.34%) |
Jul 05, 2022 | 4.484 | 4.484 | 4.431 | 4.475 | 1,377,923 | -0.06(-1.36%) |
Jul 01, 2022 | 4.502 | 4.546 | 4.466 | 4.537 | 1,308,954 | +0.01(+0.19%) |
Jun 30, 2022 | 4.458 | 4.546 | 4.458 | 4.528 | 1,248,382 | +0.02(+0.39%) |
Jun 29, 2022 | 4.511 | 4.528 | 4.484 | 4.511 | 1,447,327 | +0.05(+1.19%) |
Jun 28, 2022 | 4.519 | 4.537 | 4.449 | 4.458 | 2,057,782 | +0.03(+0.60%) |
Jun 27, 2022 | 4.440 | 4.471 | 4.422 | 4.431 | 1,565,307 | -0.01(-0.20%) |
Jun 24, 2022 | 4.414 | 4.449 | 4.414 | 4.440 | 1,131,742 | +0.02(+0.40%) |
Jun 23, 2022 | 4.414 | 4.449 | 4.378 | 4.422 | 1,817,908 | +0.09(+2.04%) |
Jun 22, 2022 | 4.299 | 4.369 | 4.294 | 4.334 | 1,271,255 | +0.08(+1.87%) |
Jun 21, 2022 | 4.263 | 4.281 | 4.241 | 4.255 | 1,269,797 | +0.14(+3.43%) |
Jun 17, 2022 | 4.140 | 4.158 | 4.060 | 4.113 | 2,601,010 | +0.00(+0.00%) |
Jun 16, 2022 | 4.060 | 4.144 | 4.060 | 4.113 | 1,954,584 | -0.04(-0.85%) |
Jun 15, 2022 | 4.131 | 4.166 | 4.078 | 4.149 | 1,795,973 | +0.09(+2.17%) |
Jun 14, 2022 | 4.087 | 4.105 | 4.025 | 4.060 | 3,321,956 | -0.03(-0.65%) |
Jun 13, 2022 | 4.113 | 4.138 | 4.078 | 4.087 | 2,831,630 | -0.11(-2.53%) |
Jun 10, 2022 | 4.175 | 4.219 | 4.144 | 4.193 | 1,663,699 | -0.09(-2.06%) |
Jun 09, 2022 | 4.343 | 4.361 | 4.272 | 4.281 | 1,068,060 | -0.09(-2.02%) |
Jun 08, 2022 | 4.405 | 4.418 | 4.369 | 4.369 | 1,990,954 | -0.07(-1.59%) |
Jun 07, 2022 | 4.414 | 4.449 | 4.387 | 4.440 | 1,140,958 | -0.01(-0.20%) |
Jun 06, 2022 | 4.466 | 4.493 | 4.440 | 4.449 | 3,638,365 | -0.01(-0.20%) |
Jun 03, 2022 | 4.387 | 4.475 | 4.387 | 4.458 | 6,394,033 | -0.05(-1.17%) |
Jun 02, 2022 | 4.440 | 4.528 | 4.422 | 4.511 | 6,943,232 | +0.04(+0.79%) |
Jun 01, 2022 | 4.519 | 4.519 | 4.427 | 4.475 | 1,484,153 | -0.08(-1.84%) |
May 31, 2022 | 4.576 | 4.606 | 4.542 | 4.559 | 3,235,112 | +0.05(+1.14%) |
May 27, 2022 | 4.551 | 4.559 | 4.501 | 4.508 | 1,469,036 | -0.01(-0.19%) |
May 26, 2022 | 4.508 | 4.551 | 4.499 | 4.516 | 1,445,038 | +0.00(+0.00%) |
May 25, 2022 | 4.491 | 4.533 | 4.469 | 4.516 | 1,445,777 | +0.00(+0.00%) |
May 24, 2022 | 4.465 | 4.516 | 4.456 | 4.516 | 3,174,227 | +0.15(+3.54%) |
May 23, 2022 | 4.268 | 4.379 | 4.259 | 4.362 | 2,176,021 | +0.11(+2.62%) |
May 20, 2022 | 4.216 | 4.251 | 4.178 | 4.251 | 1,546,452 | +0.04(+1.02%) |
May 19, 2022 | 4.173 | 4.225 | 4.156 | 4.208 | 1,256,151 | -0.01(-0.20%) |
May 18, 2022 | 4.251 | 4.263 | 4.186 | 4.216 | 1,526,088 | -0.11(-2.57%) |
May 17, 2022 | 4.268 | 4.328 | 4.251 | 4.328 | 1,865,071 | +0.09(+2.02%) |
May 16, 2022 | 4.191 | 4.242 | 4.165 | 4.242 | 3,008,843 | +0.03(+0.61%) |
May 13, 2022 | 4.156 | 4.233 | 4.156 | 4.216 | 1,085,612 | +0.00(+0.00%) |
May 12, 2022 | 4.259 | 4.268 | 4.165 | 4.216 | 3,658,713 | +0.12(+2.93%) |
May 11, 2022 | 4.122 | 4.182 | 4.088 | 4.096 | 1,700,812 | -0.03(-0.83%) |
May 10, 2022 | 4.165 | 4.182 | 4.105 | 4.131 | 1,774,206 | -0.02(-0.41%) |
May 09, 2022 | 4.148 | 4.182 | 4.122 | 4.148 | 1,301,465 | -0.08(-1.83%) |
May 06, 2022 | 4.216 | 4.255 | 4.199 | 4.225 | 1,933,622 | -0.03(-0.60%) |
May 05, 2022 | 4.268 | 4.268 | 4.221 | 4.251 | 1,701,157 | -0.03(-0.60%) |
May 04, 2022 | 4.225 | 4.293 | 4.199 | 4.276 | 2,187,203 | +0.08(+1.84%) |
May 03, 2022 | 4.148 | 4.208 | 4.148 | 4.199 | 3,075,900 | +0.10(+2.51%) |
May 02, 2022 | 4.122 | 4.131 | 4.045 | 4.096 | 2,650,743 | +0.00(+0.00%) |
Apr 29, 2022 | 4.199 | 4.199 | 4.079 | 4.096 | 2,124,462 | -0.13(-3.04%) |
Apr 28, 2022 | 4.165 | 4.233 | 4.143 | 4.225 | 2,000,575 | +0.03(+0.61%) |
Apr 27, 2022 | 4.216 | 4.251 | 4.199 | 4.199 | 2,370,208 | -0.08(-1.80%) |
Apr 26, 2022 | 4.328 | 4.358 | 4.276 | 4.276 | 2,252,646 | -0.15(-3.29%) |
Apr 25, 2022 | 4.431 | 4.431 | 4.353 | 4.422 | 2,971,986 | +0.01(+0.19%) |
Apr 22, 2022 | 4.482 | 4.482 | 4.413 | 4.413 | 1,535,595 | +0.00(+0.00%) |
Apr 21, 2022 | 4.516 | 4.516 | 4.409 | 4.413 | 3,209,483 | -0.11(-2.46%) |
Apr 20, 2022 | 4.473 | 4.533 | 4.473 | 4.525 | 1,879,714 | -0.03(-0.56%) |
Apr 19, 2022 | 4.542 | 4.563 | 4.516 | 4.551 | 1,654,482 | -0.02(-0.38%) |
Apr 18, 2022 | 4.585 | 4.602 | 4.559 | 4.568 | 1,105,154 | -0.03(-0.56%) |
Apr 14, 2022 | 4.551 | 4.619 | 4.538 | 4.593 | 1,486,592 | +0.02(+0.37%) |
Apr 13, 2022 | 4.542 | 4.593 | 4.533 | 4.576 | 2,228,234 | +0.17(+3.89%) |
Apr 12, 2022 | 4.422 | 4.473 | 4.396 | 4.405 | 3,699,460 | +0.10(+2.39%) |
Apr 11, 2022 | 4.293 | 4.336 | 4.285 | 4.302 | 1,812,674 | +0.04(+1.01%) |
Apr 08, 2022 | 4.233 | 4.281 | 4.233 | 4.259 | 1,013,969 | +0.02(+0.40%) |
Apr 07, 2022 | 4.251 | 4.268 | 4.201 | 4.242 | 1,510,775 | +0.02(+0.41%) |
Apr 06, 2022 | 4.173 | 4.229 | 4.156 | 4.225 | 1,729,900 | +0.08(+1.86%) |
Apr 05, 2022 | 4.156 | 4.191 | 4.139 | 4.148 | 829,725 | +0.00(+0.00%) |
Apr 04, 2022 | 4.113 | 4.156 | 4.105 | 4.148 | 1,160,492 | -0.03(-0.62%) |
Apr 01, 2022 | 4.131 | 4.173 | 4.118 | 4.173 | 807,561 | +0.06(+1.46%) |
Mar 31, 2022 | 4.148 | 4.161 | 4.113 | 4.113 | 1,087,536 | -0.05(-1.23%) |
Mar 30, 2022 | 4.122 | 4.182 | 4.122 | 4.165 | 4,828,734 | +0.07(+1.67%) |
Mar 29, 2022 | 4.122 | 4.148 | 4.071 | 4.096 | 1,470,233 | +0.06(+1.49%) |
Mar 28, 2022 | 4.036 | 4.045 | 3.993 | 4.036 | 1,967,765 | +0.08(+1.95%) |
Mar 25, 2022 | 3.925 | 3.976 | 3.908 | 3.959 | 1,646,499 | +0.02(+0.43%) |
Mar 24, 2022 | 3.908 | 3.942 | 3.891 | 3.942 | 901,496 | +0.04(+1.10%) |
Mar 23, 2022 | 3.916 | 3.929 | 3.899 | 3.899 | 1,202,882 | -0.07(-1.73%) |
Mar 22, 2022 | 3.968 | 3.985 | 3.951 | 3.968 | 1,140,069 | +0.04(+1.09%) |
Mar 21, 2022 | 3.942 | 3.948 | 3.899 | 3.925 | 971,712 | +0.01(+0.22%) |
Mar 18, 2022 | 3.865 | 3.938 | 3.839 | 3.916 | 2,032,383 | -0.03(-0.87%) |
Mar 17, 2022 | 3.882 | 3.959 | 3.878 | 3.951 | 2,013,961 | +0.10(+2.67%) |
Mar 16, 2022 | 3.822 | 3.864 | 3.771 | 3.848 | 2,349,892 | +0.09(+2.28%) |
Mar 15, 2022 | 3.745 | 3.771 | 3.719 | 3.762 | 2,249,317 | +0.05(+1.39%) |
Mar 14, 2022 | 3.728 | 3.745 | 3.702 | 3.711 | 1,558,645 | +0.03(+0.93%) |
Mar 11, 2022 | 3.728 | 3.745 | 3.659 | 3.676 | 1,989,798 | -0.05(-1.38%) |
Mar 10, 2022 | 3.719 | 3.754 | 3.702 | 3.728 | 2,840,712 | +0.00(+0.00%) |
Mar 09, 2022 | 3.685 | 3.750 | 3.685 | 3.728 | 3,979,934 | +0.15(+4.32%) |
Mar 08, 2022 | 3.642 | 3.642 | 3.539 | 3.574 | 4,222,865 | +0.04(+1.21%) |
Mar 07, 2022 | 3.616 | 3.617 | 3.514 | 3.531 | 4,180,562 | -0.13(-3.51%) |
Mar 04, 2022 | 3.711 | 3.724 | 3.642 | 3.659 | 2,751,389 | -0.26(-6.56%) |
Mar 03, 2022 | 3.942 | 3.959 | 3.908 | 3.916 | 2,605,686 | -0.14(-3.38%) |
Mar 02, 2022 | 4.011 | 4.079 | 4.011 | 4.053 | 2,513,619 | +0.07(+1.72%) |
Mar 01, 2022 | 4.088 | 4.122 | 3.959 | 3.985 | 3,682,909 | -0.04(-1.06%) |
Feb 28, 2022 | 4.053 | 4.079 | 4.002 | 4.028 | 3,138,982 | -0.03(-0.84%) |
Feb 25, 2022 | 4.036 | 4.088 | 4.045 | 4.062 | 2,956,687 | +0.08(+1.94%) |
Feb 24, 2022 | 3.959 | 3.993 | 3.904 | 3.985 | 3,148,441 | -0.07(-1.69%) |
Feb 23, 2022 | 4.105 | 4.126 | 4.045 | 4.053 | 1,950,738 | -0.04(-1.05%) |
Feb 22, 2022 | 4.062 | 4.118 | 4.053 | 4.096 | 2,724,286 | -0.09(-2.05%) |
Feb 18, 2022 | 4.182 | 0 | -0.01(-0.20%) | |||
Feb 17, 2022 | 4.199 | 4.208 | 4.165 | 4.191 | 2,271,559 | -0.04(-1.01%) |
Feb 16, 2022 | 4.199 | 4.251 | 4.199 | 4.233 | 3,099,993 | -0.03(-0.60%) |
Feb 15, 2022 | 4.216 | 4.268 | 4.216 | 4.259 | 2,510,775 | +0.08(+1.84%) |
Feb 14, 2022 | 4.199 | 4.208 | 4.139 | 4.182 | 7,736,264 | -0.02(-0.41%) |
Feb 11, 2022 | 4.259 | 4.302 | 4.182 | 4.199 | 4,477,322 | -0.04(-1.01%) |
Feb 10, 2022 | 4.259 | 4.293 | 4.225 | 4.242 | 4,071,427 | +0.00(+0.00%) |
Feb 09, 2022 | 4.208 | 4.242 | 4.208 | 4.242 | 2,269,076 | +0.07(+1.64%) |
Feb 08, 2022 | 4.139 | 4.182 | 4.131 | 4.173 | 2,778,482 | +0.10(+2.53%) |
Feb 07, 2022 | 4.045 | 4.096 | 4.036 | 4.071 | 1,006,821 | +0.02(+0.42%) |
Feb 04, 2022 | 4.028 | 4.071 | 4.011 | 4.053 | 1,734,531 | +0.01(+0.21%) |
Feb 03, 2022 | 4.036 | 4.028 | 4.045 | 1,922,126 | +0.06(+1.51%) | |
Feb 02, 2022 | 3.968 | 3.985 | 3.942 | 3.985 | 2,095,083 | +0.05(+1.31%) |
Feb 01, 2022 | 3.899 | 3.933 | 3.882 | 3.933 | 2,111,604 | -0.03(-0.65%) |
Jan 31, 2022 | 3.951 | 3.968 | 3.908 | 3.959 | 1,302,661 | -0.03(-0.65%) |
Jan 28, 2022 | 3.933 | 3.976 | 3.916 | 3.985 | 2,130,341 | +0.08(+1.97%) |
Jan 27, 2022 | 3.933 | 3.959 | 3.874 | 3.908 | 7,788,759 | +0.02(+0.44%) |
Jan 26, 2022 | 3.959 | 3.968 | 3.865 | 3.891 | 2,066,859 | -0.04(-1.09%) |
Jan 25, 2022 | 3.899 | 3.951 | 3.874 | 3.933 | 2,829,259 | +0.05(+1.32%) |
Jan 24, 2022 | 3.891 | 3.899 | 3.788 | 3.882 | 6,413,982 | +0.08(+2.03%) |
Jan 21, 2022 | 3.831 | 3.856 | 3.788 | 3.805 | 2,203,435 | -0.01(-0.22%) |
Jan 20, 2022 | 3.865 | 3.865 | 3.805 | 3.814 | 1,437,727 | -0.07(-1.77%) |
Jan 19, 2022 | 3.908 | 3.908 | 3.856 | 3.882 | 1,247,032 | -0.03(-0.66%) |
Jan 18, 2022 | 3.925 | 3.933 | 3.882 | 3.908 | 1,655,414 | -0.02(-0.44%) |
Jan 14, 2022 | 3.925 | 0 | +0.05(+1.33%) | |||
Jan 13, 2022 | 3.882 | 3.916 | 3.874 | 3.874 | 1,508,879 | +0.02(+0.44%) |
Jan 12, 2022 | 3.805 | 3.865 | 3.805 | 3.856 | 1,373,668 | +0.00(+0.00%) |
Jan 11, 2022 | 3.822 | 3.861 | 3.801 | 3.856 | 1,192,877 | +0.01(+0.22%) |
Jan 10, 2022 | 3.865 | 3.908 | 3.848 | 3.848 | 2,585,221 | +0.09(+2.28%) |
Jan 07, 2022 | 3.736 | 3.771 | 3.736 | 3.762 | 1,488,624 | +0.04(+1.15%) |
Jan 06, 2022 | 3.736 | 3.745 | 3.706 | 3.719 | 2,242,136 | +0.08(+2.12%) |
Jan 05, 2022 | 3.694 | 3.719 | 3.625 | 3.642 | 1,472,070 | -0.03(-0.93%) |
Jan 04, 2022 | 3.685 | 3.711 | 3.676 | 3.676 | 1,995,890 | -0.03(-0.69%) |
Jan 03, 2022 | 3.702 | 3.719 | 3.676 | 3.702 | 2,240,305 | +0.07(+1.89%) |
Dec 31, 2021 | 3.659 | 3.685 | 3.625 | 3.634 | 2,978,210 | -0.03(-0.93%) |
Dec 30, 2021 | 3.702 | 3.724 | 3.659 | 3.668 | 1,824,380 | -0.09(-2.51%) |
Dec 29, 2021 | 3.762 | 3.771 | 3.745 | 3.762 | 1,400,037 | +0.02(+0.46%) |
Dec 28, 2021 | 3.762 | 3.796 | 3.741 | 3.745 | 1,869,384 | -0.01(-0.23%) |
Dec 27, 2021 | 3.745 | 3.762 | 3.728 | 3.754 | 1,944,173 | +0.03(+0.69%) |
Dec 23, 2021 | 3.736 | 3.762 | 3.724 | 3.728 | 2,804,380 | +0.01(+0.23%) |
Dec 22, 2021 | 3.694 | 3.728 | 3.694 | 3.719 | 1,491,578 | +0.02(+0.46%) |
Dec 21, 2021 | 3.676 | 3.711 | 3.676 | 3.702 | 2,144,384 | +0.03(+0.70%) |
Dec 20, 2021 | 3.642 | 3.685 | 3.625 | 3.676 | 2,856,156 | -0.02(-0.46%) |
Dec 17, 2021 | 3.668 | 3.702 | 3.668 | 3.694 | 4,450,724 | +0.04(+1.17%) |
Dec 16, 2021 | 3.642 | 3.689 | 3.642 | 3.651 | 1,759,131 | -0.06(-1.62%) |
Dec 15, 2021 | 3.676 | 3.711 | 3.655 | 3.711 | 2,048,911 | +0.02(+0.46%) |
Dec 14, 2021 | 3.642 | 3.724 | 3.642 | 3.694 | 3,167,676 | +0.14(+3.86%) |
Dec 13, 2021 | 3.574 | 3.580 | 3.539 | 3.556 | 1,559,047 | -0.06(-1.66%) |
Dec 10, 2021 | 3.574 | 3.616 | 3.565 | 3.616 | 2,010,434 | +0.05(+1.44%) |
Dec 09, 2021 | 3.582 | 3.582 | 3.556 | 3.565 | 986,659 | -0.05(-1.42%) |
Dec 08, 2021 | 3.608 | 3.634 | 3.599 | 3.616 | 1,962,576 | -0.01(-0.24%) |
Dec 07, 2021 | 3.642 | 3.651 | 3.625 | 3.625 | 3,382,718 | -0.02(-0.47%) |
Dec 06, 2021 | 3.608 | 3.676 | 3.608 | 3.642 | 5,687,703 | +0.08(+2.16%) |
Dec 03, 2021 | 3.556 | 3.565 | 3.531 | 3.565 | 2,323,676 | -0.04(-1.19%) |
Dec 02, 2021 | 3.599 | 3.625 | 3.591 | 3.608 | 2,431,461 | -0.03(-0.94%) |
Dec 01, 2021 | 3.736 | 3.745 | 3.634 | 3.642 | 3,142,329 | -0.08(-2.14%) |
Nov 30, 2021 | 3.705 | 3.722 | 3.689 | 3.722 | 3,475,737 | +0.07(+2.04%) |
Nov 29, 2021 | 3.648 | 3.672 | 3.623 | 3.648 | 4,742,806 | +0.02(+0.45%) |
Nov 26, 2021 | 3.615 | 3.639 | 3.582 | 3.631 | 2,189,278 | -0.08(-2.22%) |
Nov 24, 2021 | 3.705 | 3.722 | 3.689 | 3.714 | 5,446,762 | -0.05(-1.32%) |
Nov 23, 2021 | 3.705 | 3.763 | 3.697 | 3.763 | 4,921,725 | -0.11(-2.77%) |
Nov 22, 2021 | 3.829 | 3.895 | 3.821 | 3.870 | 3,302,496 | +0.20(+5.39%) |
Nov 19, 2021 | 3.705 | 3.718 | 3.648 | 3.672 | 2,161,225 | -0.02(-0.67%) |
Nov 18, 2021 | 3.714 | 3.697 | 3.681 | 3.697 | 2,552,215 | +0.02(+0.67%) |
Nov 17, 2021 | 3.631 | 3.672 | 3.631 | 3.672 | 1,698,778 | +0.01(+0.23%) |
Nov 16, 2021 | 3.738 | 3.747 | 3.648 | 3.664 | 1,284,287 | -0.02(-0.67%) |
Nov 15, 2021 | 3.714 | 3.728 | 3.672 | 3.689 | 10,649,732 | -0.06(-1.54%) |
Nov 12, 2021 | 3.722 | 3.763 | 3.722 | 3.747 | 1,777,163 | -0.01(-0.22%) |
Nov 11, 2021 | 3.722 | 3.763 | 3.714 | 3.755 | 2,030,046 | +0.04(+1.11%) |
Nov 10, 2021 | 3.714 | 3.714 | 2,845,260 | +0.06(+1.58%) | ||
Nov 09, 2021 | 3.656 | 3.672 | 3.639 | 3.656 | 2,265,488 | +0.06(+1.61%) |
Nov 08, 2021 | 3.615 | 3.615 | 3.582 | 3.598 | 2,409,965 | +0.00(+0.00%) |
Nov 05, 2021 | 3.565 | 3.623 | 3.565 | 3.598 | 2,020,331 | +0.11(+3.07%) |
Nov 04, 2021 | 3.507 | 3.515 | 3.466 | 3.491 | 3,131,232 | -0.14(-3.86%) |
Nov 03, 2021 | 3.565 | 3.631 | 3.565 | 3.631 | 1,826,032 | +0.04(+1.15%) |
Nov 02, 2021 | 3.639 | 3.639 | 3.590 | 3.590 | 1,657,006 | -0.07(-2.03%) |