Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.212 | 3.251 | 3.116 | 3.232 | 57,195 | +0.02(+0.62%) |
Nov 29, 2022 | 3.014 | 3.251 | 2.992 | 3.212 | 102,510 | +0.12(+3.83%) |
Nov 28, 2022 | 3.153 | 3.197 | 2.991 | 3.093 | 93,470 | -0.12(-3.84%) |
Nov 25, 2022 | 3.222 | 3.293 | 3.182 | 3.217 | 45,546 | -0.05(-1.66%) |
Nov 23, 2022 | 3.281 | 3.330 | 3.212 | 3.271 | 39,558 | -0.06(-1.78%) |
Nov 22, 2022 | 3.350 | 3.350 | 3.251 | 3.330 | 52,410 | +0.06(+1.81%) |
Nov 21, 2022 | 3.222 | 3.311 | 3.133 | 3.271 | 119,884 | +0.03(+0.91%) |
Nov 18, 2022 | 3.281 | 3.317 | 3.241 | 3.241 | 28,152 | -0.02(-0.61%) |
Nov 17, 2022 | 3.281 | 3.340 | 3.212 | 3.261 | 243,807 | -0.05(-1.49%) |
Nov 16, 2022 | 3.153 | 3.311 | 3.113 | 3.311 | 117,317 | +0.09(+2.76%) |
Nov 15, 2022 | 3.222 | 3.301 | 3.182 | 3.222 | 84,419 | +0.01(+0.31%) |
Nov 14, 2022 | 3.202 | 3.360 | 3.162 | 3.212 | 75,201 | +0.01(+0.31%) |
Nov 11, 2022 | 3.113 | 3.261 | 3.113 | 3.202 | 112,825 | +0.01(+0.31%) |
Nov 10, 2022 | 3.153 | 3.321 | 3.123 | 3.192 | 105,369 | +0.00(+0.00%) |
Nov 09, 2022 | 3.192 | 3.251 | 3.123 | 3.192 | 96,249 | -0.02(-0.62%) |
Nov 08, 2022 | 3.093 | 3.212 | 3.093 | 3.212 | 144,992 | +0.06(+1.88%) |
Nov 07, 2022 | 3.014 | 3.172 | 3.014 | 3.153 | 131,449 | +0.07(+2.24%) |
Nov 04, 2022 | 2.985 | 3.083 | 2.836 | 3.083 | 276,328 | +0.04(+1.46%) |
Nov 03, 2022 | 2.812 | 3.098 | 2.536 | 3.039 | 535,360 | -0.51(-14.44%) |
Nov 02, 2022 | 3.384 | 3.582 | 3.374 | 3.552 | 60,095 | +0.10(+2.86%) |
Nov 01, 2022 | 3.355 | 3.453 | 3.246 | 3.453 | 53,366 | +0.16(+4.79%) |
Oct 31, 2022 | 3.128 | 3.325 | 3.118 | 3.295 | 89,963 | +0.14(+4.38%) |
Oct 28, 2022 | 3.177 | 3.182 | 3.020 | 3.157 | 61,782 | -0.06(-1.84%) |
Oct 27, 2022 | 3.295 | 3.295 | 3.128 | 3.216 | 33,838 | -0.09(-2.69%) |
Oct 26, 2022 | 3.374 | 3.404 | 3.187 | 3.305 | 33,175 | +0.03(+0.90%) |
Oct 25, 2022 | 3.325 | 3.364 | 3.266 | 3.276 | 30,097 | -0.08(-2.50%) |
Oct 24, 2022 | 3.335 | 3.488 | 3.325 | 3.360 | 54,263 | +0.02(+0.74%) |
Oct 21, 2022 | 3.187 | 3.378 | 3.187 | 3.335 | 73,091 | +0.14(+4.32%) |
Oct 20, 2022 | 3.207 | 3.256 | 3.147 | 3.197 | 60,133 | +0.04(+1.25%) |
Oct 19, 2022 | 3.059 | 3.226 | 2.940 | 3.157 | 97,960 | +0.04(+1.27%) |
Oct 18, 2022 | 3.059 | 3.118 | 2.812 | 3.118 | 157,615 | +0.35(+12.46%) |
Oct 17, 2022 | 3.256 | 3.325 | 2.772 | 2.772 | 272,606 | -0.48(-14.85%) |
Oct 14, 2022 | 3.246 | 3.443 | 3.197 | 3.256 | 30,428 | +0.01(+0.30%) |
Oct 13, 2022 | 3.216 | 3.345 | 3.197 | 3.246 | 79,350 | -0.05(-1.50%) |
Oct 12, 2022 | 3.286 | 3.453 | 3.207 | 3.295 | 62,698 | -0.14(-4.02%) |
Oct 11, 2022 | 3.463 | 3.463 | 3.335 | 3.434 | 20,689 | -0.06(-1.83%) |
Oct 10, 2022 | 3.621 | 3.621 | 3.463 | 3.497 | 21,198 | -0.09(-2.62%) |
Oct 07, 2022 | 3.453 | 3.611 | 3.453 | 3.591 | 51,185 | +0.09(+2.54%) |
Oct 06, 2022 | 3.651 | 3.700 | 3.463 | 3.503 | 33,754 | -0.06(-1.66%) |
Oct 05, 2022 | 3.572 | 3.700 | 3.552 | 3.562 | 42,484 | -0.09(-2.43%) |
Oct 04, 2022 | 3.443 | 3.651 | 3.424 | 3.651 | 48,876 | +0.26(+7.56%) |
Oct 03, 2022 | 3.325 | 3.488 | 3.325 | 3.394 | 42,214 | +0.04(+1.18%) |
Sep 30, 2022 | 3.305 | 3.586 | 3.286 | 3.355 | 27,433 | +0.05(+1.49%) |
Sep 29, 2022 | 3.325 | 3.488 | 3.222 | 3.305 | 17,075 | -0.21(-5.90%) |
Sep 28, 2022 | 3.286 | 3.522 | 3.246 | 3.512 | 45,957 | +0.32(+9.88%) |
Sep 27, 2022 | 3.305 | 3.404 | 3.082 | 3.197 | 33,784 | -0.10(-3.14%) |
Sep 26, 2022 | 3.207 | 3.404 | 3.177 | 3.300 | 47,411 | -0.05(-1.62%) |
Sep 23, 2022 | 3.601 | 3.611 | 3.059 | 3.355 | 162,946 | -0.29(-7.86%) |
Sep 22, 2022 | 3.562 | 3.646 | 3.463 | 3.641 | 83,319 | -0.02(-0.54%) |
Sep 21, 2022 | 3.700 | 3.744 | 3.552 | 3.660 | 37,960 | +0.04(+1.09%) |
Sep 20, 2022 | 3.769 | 3.779 | 3.532 | 3.621 | 44,013 | -0.16(-4.18%) |
Sep 19, 2022 | 3.739 | 3.838 | 3.730 | 3.779 | 39,928 | -0.06(-1.54%) |
Sep 16, 2022 | 3.779 | 3.838 | 3.621 | 3.838 | 72,427 | +0.13(+3.46%) |
Sep 15, 2022 | 3.720 | 3.826 | 3.599 | 3.710 | 60,400 | -0.01(-0.27%) |
Sep 14, 2022 | 3.641 | 3.749 | 3.601 | 3.720 | 24,562 | +0.05(+1.34%) |
Sep 13, 2022 | 3.749 | 3.800 | 3.641 | 3.670 | 32,271 | -0.06(-1.59%) |
Sep 12, 2022 | 3.818 | 3.858 | 3.730 | 3.730 | 34,694 | -0.09(-2.33%) |
Sep 09, 2022 | 3.690 | 3.858 | 3.690 | 3.818 | 45,202 | +0.12(+3.20%) |
Sep 08, 2022 | 3.641 | 3.799 | 3.522 | 3.700 | 97,113 | +0.00(+0.13%) |
Sep 07, 2022 | 3.700 | 3.838 | 3.651 | 3.695 | 23,016 | -0.05(-1.45%) |
Sep 06, 2022 | 3.897 | 3.981 | 3.720 | 3.749 | 29,085 | -0.16(-4.04%) |
Sep 02, 2022 | 3.887 | 4.065 | 3.818 | 3.907 | 36,298 | +0.06(+1.54%) |
Sep 01, 2022 | 4.183 | 4.183 | 3.818 | 3.848 | 29,320 | -0.35(-8.24%) |
Aug 31, 2022 | 3.947 | 4.193 | 3.833 | 4.193 | 90,344 | +0.10(+2.41%) |
Aug 30, 2022 | 4.035 | 4.213 | 3.818 | 4.095 | 128,434 | +0.04(+0.97%) |
Aug 29, 2022 | 4.154 | 4.154 | 3.997 | 4.055 | 85,556 | +0.05(+1.23%) |
Aug 26, 2022 | 4.229 | 4.229 | 4.006 | 4.006 | 38,684 | -0.27(-6.24%) |
Aug 25, 2022 | 4.312 | 4.312 | 4.203 | 4.272 | 21,635 | -0.05(-1.14%) |
Aug 24, 2022 | 4.292 | 4.322 | 4.243 | 4.322 | 24,950 | +0.04(+0.92%) |
Aug 23, 2022 | 4.144 | 4.292 | 4.144 | 4.282 | 29,959 | +0.12(+2.84%) |
Aug 22, 2022 | 4.124 | 4.243 | 4.077 | 4.164 | 40,271 | -0.04(-0.94%) |
Aug 19, 2022 | 4.341 | 4.341 | 4.124 | 4.203 | 46,711 | -0.13(-2.96%) |
Aug 18, 2022 | 4.104 | 4.391 | 4.048 | 4.331 | 84,114 | +0.30(+7.34%) |
Aug 17, 2022 | 3.878 | 4.144 | 3.848 | 4.035 | 143,292 | +0.12(+3.02%) |
Aug 16, 2022 | 3.749 | 3.947 | 3.749 | 3.917 | 114,188 | +0.04(+1.02%) |
Aug 15, 2022 | 3.769 | 3.937 | 3.700 | 3.878 | 116,508 | +0.04(+1.03%) |
Aug 12, 2022 | 3.996 | 4.040 | 3.759 | 3.838 | 109,185 | -0.20(-4.89%) |
Aug 11, 2022 | 4.006 | 4.131 | 4.006 | 4.035 | 40,194 | -0.01(-0.24%) |
Aug 10, 2022 | 4.085 | 4.144 | 4.008 | 4.045 | 52,888 | -0.02(-0.49%) |
Aug 09, 2022 | 4.154 | 4.154 | 3.947 | 4.065 | 39,183 | -0.03(-0.72%) |
Aug 08, 2022 | 4.154 | 4.223 | 4.045 | 4.095 | 57,364 | -0.16(-3.71%) |
Aug 05, 2022 | 4.144 | 4.312 | 4.144 | 4.252 | 36,035 | +0.04(+0.94%) |
Aug 04, 2022 | 4.410 | 4.519 | 3.947 | 4.213 | 153,317 | -0.21(-4.79%) |
Aug 03, 2022 | 4.534 | 4.534 | 4.336 | 4.425 | 40,116 | -0.10(-2.18%) |
Aug 02, 2022 | 4.435 | 4.524 | 4.356 | 4.524 | 63,938 | +0.12(+2.68%) |
Aug 01, 2022 | 4.465 | 4.474 | 4.336 | 4.405 | 62,801 | +0.01(+0.34%) |
Jul 29, 2022 | 4.267 | 4.484 | 4.198 | 4.391 | 90,382 | +0.10(+2.41%) |
Jul 28, 2022 | 4.189 | 4.287 | 4.159 | 4.287 | 66,909 | +0.11(+2.59%) |
Jul 27, 2022 | 4.120 | 4.189 | 4.041 | 4.179 | 140,056 | +0.12(+2.91%) |
Jul 26, 2022 | 4.149 | 4.156 | 3.982 | 4.060 | 73,746 | -0.06(-1.44%) |
Jul 25, 2022 | 4.287 | 4.287 | 4.051 | 4.120 | 70,786 | -0.02(-0.48%) |
Jul 22, 2022 | 4.376 | 4.386 | 4.070 | 4.139 | 90,980 | -0.28(-6.25%) |
Jul 21, 2022 | 4.425 | 4.681 | 4.218 | 4.415 | 170,548 | +0.31(+7.43%) |
Jul 20, 2022 | 3.824 | 4.223 | 3.794 | 4.110 | 163,158 | +0.32(+8.31%) |
Jul 19, 2022 | 3.755 | 3.893 | 3.718 | 3.794 | 60,186 | +0.09(+2.39%) |
Jul 18, 2022 | 3.765 | 3.844 | 3.706 | 3.706 | 37,973 | +0.00(+0.00%) |
Jul 15, 2022 | 3.647 | 3.834 | 3.647 | 3.706 | 26,245 | +0.01(+0.27%) |
Jul 14, 2022 | 3.745 | 3.745 | 3.597 | 3.696 | 30,854 | -0.06(-1.57%) |
Jul 13, 2022 | 3.647 | 3.863 | 3.647 | 3.755 | 46,710 | +0.06(+1.60%) |
Jul 12, 2022 | 3.656 | 3.735 | 3.597 | 3.696 | 40,042 | +0.04(+1.08%) |
Jul 11, 2022 | 3.725 | 3.873 | 3.647 | 3.656 | 28,138 | -0.11(-2.88%) |
Jul 08, 2022 | 4.011 | 4.011 | 3.666 | 3.765 | 23,777 | -0.01(-0.26%) |
Jul 07, 2022 | 3.647 | 3.853 | 3.637 | 3.775 | 37,706 | +0.16(+4.36%) |
Jul 06, 2022 | 3.597 | 3.676 | 3.548 | 3.617 | 31,901 | -0.01(-0.27%) |
Jul 05, 2022 | 3.794 | 3.942 | 3.597 | 3.627 | 94,164 | -0.34(-8.46%) |
Jul 01, 2022 | 3.794 | 3.982 | 3.794 | 3.962 | 55,683 | +0.04(+1.00%) |
Jun 30, 2022 | 3.647 | 4.001 | 3.597 | 3.922 | 123,094 | +0.17(+4.46%) |
Jun 29, 2022 | 3.735 | 3.785 | 3.558 | 3.755 | 77,584 | -0.12(-3.05%) |
Jun 28, 2022 | 3.962 | 4.041 | 3.765 | 3.873 | 45,183 | -0.07(-1.75%) |
Jun 27, 2022 | 3.499 | 4.139 | 3.499 | 3.942 | 114,896 | +0.34(+9.59%) |
Jun 24, 2022 | 3.548 | 3.834 | 3.548 | 3.597 | 87,072 | +0.02(+0.55%) |
Jun 23, 2022 | 3.804 | 3.844 | 3.558 | 3.578 | 67,537 | -0.18(-4.72%) |
Jun 22, 2022 | 3.755 | 3.907 | 3.666 | 3.755 | 44,724 | -0.12(-3.05%) |
Jun 21, 2022 | 3.607 | 4.007 | 3.607 | 3.873 | 78,595 | +0.15(+3.97%) |
Jun 17, 2022 | 3.903 | 3.922 | 3.577 | 3.725 | 80,213 | -0.16(-4.06%) |
Jun 16, 2022 | 3.982 | 4.025 | 3.824 | 3.883 | 49,713 | -0.16(-3.90%) |
Jun 15, 2022 | 4.159 | 4.238 | 3.942 | 4.041 | 88,582 | -0.19(-4.43%) |
Jun 14, 2022 | 3.942 | 4.228 | 3.942 | 4.228 | 95,593 | +0.34(+8.61%) |
Jun 13, 2022 | 4.189 | 4.336 | 3.893 | 3.893 | 93,967 | -0.44(-10.23%) |
Jun 10, 2022 | 4.386 | 4.494 | 4.228 | 4.336 | 157,597 | -0.06(-1.35%) |
Jun 09, 2022 | 4.731 | 4.731 | 4.297 | 4.396 | 147,664 | -0.26(-5.51%) |
Jun 08, 2022 | 4.790 | 4.839 | 4.642 | 4.652 | 53,372 | -0.14(-2.88%) |
Jun 07, 2022 | 4.534 | 4.928 | 4.410 | 4.790 | 107,945 | +0.14(+2.97%) |
Jun 06, 2022 | 4.632 | 4.681 | 4.486 | 4.652 | 109,345 | +0.09(+1.94%) |
Jun 03, 2022 | 4.474 | 4.601 | 4.302 | 4.563 | 129,989 | +0.11(+2.43%) |
Jun 02, 2022 | 4.248 | 4.612 | 4.248 | 4.455 | 116,676 | +0.21(+4.87%) |
Jun 01, 2022 | 4.080 | 4.336 | 4.051 | 4.248 | 92,391 | +0.21(+5.12%) |
May 31, 2022 | 4.041 | 4.110 | 3.962 | 4.041 | 112,053 | -0.01(-0.24%) |
May 27, 2022 | 3.942 | 4.097 | 3.942 | 4.051 | 102,437 | +0.05(+1.23%) |
May 26, 2022 | 3.942 | 4.060 | 3.936 | 4.001 | 19,619 | +0.12(+3.05%) |
May 25, 2022 | 3.962 | 4.051 | 3.883 | 3.883 | 53,778 | -0.13(-3.19%) |
May 24, 2022 | 3.982 | 4.060 | 3.844 | 4.011 | 32,019 | -0.02(-0.49%) |
May 23, 2022 | 4.139 | 4.139 | 3.913 | 4.031 | 94,346 | +0.01(+0.25%) |
May 20, 2022 | 4.041 | 4.120 | 4.001 | 4.021 | 21,146 | -0.06(-1.45%) |
May 19, 2022 | 4.110 | 4.228 | 3.939 | 4.080 | 90,298 | -0.03(-0.72%) |
May 18, 2022 | 4.258 | 4.267 | 4.110 | 4.110 | 54,483 | -0.19(-4.36%) |
May 17, 2022 | 4.189 | 4.396 | 4.101 | 4.297 | 93,975 | +0.17(+4.06%) |
May 16, 2022 | 4.011 | 4.340 | 4.011 | 4.129 | 60,303 | +0.11(+2.70%) |
May 13, 2022 | 3.991 | 4.139 | 3.920 | 4.021 | 145,853 | +0.18(+4.62%) |
May 12, 2022 | 4.090 | 4.101 | 3.755 | 3.844 | 266,623 | -0.31(-7.36%) |
May 11, 2022 | 4.198 | 4.612 | 4.149 | 4.149 | 185,722 | +0.02(+0.48%) |
May 10, 2022 | 4.455 | 4.612 | 3.903 | 4.129 | 361,770 | -0.36(-8.11%) |
May 09, 2022 | 4.632 | 4.652 | 4.386 | 4.494 | 132,956 | -0.16(-3.39%) |
May 06, 2022 | 4.800 | 4.947 | 4.637 | 4.652 | 56,384 | -0.17(-3.48%) |
May 05, 2022 | 5.174 | 5.204 | 4.809 | 4.819 | 143,233 | -0.26(-5.14%) |
May 04, 2022 | 4.775 | 5.199 | 4.731 | 5.081 | 133,615 | +0.39(+8.40%) |
May 03, 2022 | 4.608 | 4.923 | 4.598 | 4.687 | 129,655 | +0.02(+0.42%) |
May 02, 2022 | 4.283 | 4.697 | 4.185 | 4.667 | 143,734 | +0.29(+6.52%) |
Apr 29, 2022 | 4.736 | 4.834 | 4.303 | 4.381 | 189,493 | -0.34(-7.29%) |
Apr 28, 2022 | 4.884 | 4.961 | 4.559 | 4.726 | 147,687 | -0.11(-2.24%) |
Apr 27, 2022 | 4.913 | 5.071 | 4.598 | 4.834 | 189,427 | -0.07(-1.41%) |
Apr 26, 2022 | 4.825 | 5.090 | 4.736 | 4.903 | 160,646 | +0.03(+0.61%) |
Apr 25, 2022 | 5.199 | 5.268 | 4.559 | 4.874 | 265,281 | -0.43(-8.16%) |
Apr 22, 2022 | 5.691 | 5.839 | 5.258 | 5.307 | 182,391 | -0.34(-6.10%) |
Apr 21, 2022 | 5.583 | 5.809 | 5.474 | 5.652 | 198,266 | +0.14(+2.50%) |
Apr 20, 2022 | 5.327 | 5.881 | 5.327 | 5.514 | 321,050 | +0.14(+2.56%) |
Apr 19, 2022 | 5.484 | 5.524 | 5.356 | 5.376 | 158,836 | +0.00(+0.00%) |
Apr 18, 2022 | 5.396 | 5.888 | 5.288 | 5.376 | 346,881 | +0.04(+0.74%) |
Apr 14, 2022 | 5.415 | 5.612 | 5.228 | 5.337 | 264,581 | -0.05(-0.91%) |
Apr 13, 2022 | 4.923 | 5.622 | 4.893 | 5.386 | 641,241 | +0.57(+11.86%) |
Apr 12, 2022 | 4.283 | 4.874 | 4.234 | 4.815 | 261,836 | +0.47(+10.88%) |
Apr 11, 2022 | 4.342 | 4.500 | 4.332 | 4.342 | 57,083 | -0.19(-4.13%) |
Apr 08, 2022 | 4.401 | 4.578 | 4.380 | 4.529 | 140,382 | +0.17(+3.84%) |
Apr 07, 2022 | 4.431 | 4.618 | 4.313 | 4.362 | 142,573 | -0.04(-0.89%) |
Apr 06, 2022 | 4.293 | 4.480 | 4.175 | 4.401 | 159,482 | +0.20(+4.68%) |
Apr 05, 2022 | 4.204 | 4.303 | 4.155 | 4.204 | 78,933 | +0.02(+0.47%) |
Apr 04, 2022 | 4.165 | 4.234 | 4.096 | 4.185 | 156,219 | +0.02(+0.47%) |
Apr 01, 2022 | 4.135 | 4.204 | 4.027 | 4.165 | 41,039 | +0.03(+0.71%) |
Mar 31, 2022 | 3.968 | 4.263 | 3.968 | 4.135 | 141,641 | +0.17(+4.22%) |
Mar 30, 2022 | 4.234 | 4.372 | 3.899 | 3.968 | 287,699 | -0.38(-8.82%) |
Mar 29, 2022 | 4.175 | 4.362 | 4.007 | 4.352 | 74,686 | +0.10(+2.31%) |
Mar 28, 2022 | 4.657 | 4.657 | 4.204 | 4.253 | 168,052 | -0.40(-8.67%) |
Mar 25, 2022 | 4.332 | 4.677 | 4.332 | 4.657 | 241,380 | +0.35(+8.24%) |
Mar 24, 2022 | 4.322 | 4.401 | 4.234 | 4.303 | 62,430 | -0.06(-1.47%) |
Mar 23, 2022 | 4.244 | 4.391 | 4.244 | 4.367 | 98,953 | +0.13(+3.14%) |
Mar 22, 2022 | 4.234 | 4.303 | 4.194 | 4.234 | 129,003 | +0.04(+0.94%) |
Mar 21, 2022 | 3.988 | 4.283 | 3.978 | 4.194 | 214,892 | +0.18(+4.41%) |
Mar 18, 2022 | 3.948 | 4.125 | 3.879 | 4.017 | 259,126 | +0.14(+3.55%) |
Mar 17, 2022 | 3.791 | 3.922 | 3.712 | 3.879 | 178,577 | +0.16(+4.23%) |
Mar 16, 2022 | 3.515 | 3.771 | 3.456 | 3.722 | 134,117 | +0.17(+4.71%) |
Mar 15, 2022 | 3.702 | 3.781 | 3.481 | 3.554 | 103,501 | -0.18(-4.75%) |
Mar 14, 2022 | 3.633 | 3.781 | 3.456 | 3.732 | 233,890 | +0.09(+2.43%) |
Mar 11, 2022 | 4.027 | 4.106 | 3.456 | 3.643 | 205,729 | -0.38(-9.54%) |
Mar 10, 2022 | 3.860 | 4.106 | 3.751 | 4.027 | 233,411 | +0.22(+5.68%) |
Mar 09, 2022 | 3.692 | 4.057 | 3.584 | 3.810 | 375,179 | +0.02(+0.52%) |
Mar 08, 2022 | 3.732 | 4.332 | 3.653 | 3.791 | 919,977 | +0.19(+5.19%) |
Mar 07, 2022 | 3.348 | 3.805 | 3.328 | 3.604 | 588,573 | +0.39(+12.27%) |
Mar 04, 2022 | 3.249 | 3.298 | 3.161 | 3.210 | 85,640 | -0.06(-1.81%) |
Mar 03, 2022 | 3.269 | 3.357 | 3.269 | 3.269 | 83,907 | -0.06(-1.78%) |
Mar 02, 2022 | 3.279 | 3.377 | 3.200 | 3.328 | 159,861 | +0.08(+2.42%) |
Mar 01, 2022 | 3.249 | 3.348 | 3.249 | 3.249 | 177,194 | +0.01(+0.30%) |
Feb 28, 2022 | 3.101 | 3.291 | 3.101 | 3.239 | 135,505 | +0.06(+1.86%) |
Feb 25, 2022 | 3.200 | 3.210 | 3.102 | 3.180 | 68,348 | +0.00(+0.00%) |
Feb 24, 2022 | 3.042 | 3.200 | 3.042 | 3.180 | 109,375 | +0.06(+1.89%) |
Feb 23, 2022 | 3.052 | 3.176 | 2.998 | 3.121 | 111,987 | +0.08(+2.59%) |
Feb 22, 2022 | 3.052 | 3.072 | 2.855 | 3.042 | 281,428 | +0.09(+3.00%) |
Feb 18, 2022 | 2.954 | 0 | +0.07(+2.39%) | |||
Feb 17, 2022 | 3.092 | 3.092 | 2.865 | 2.885 | 69,391 | -0.18(-5.79%) |
Feb 16, 2022 | 3.062 | 3.151 | 3.054 | 3.062 | 52,437 | -0.03(-0.96%) |
Feb 15, 2022 | 3.052 | 3.140 | 3.003 | 3.092 | 54,848 | +0.07(+2.28%) |
Feb 14, 2022 | 3.101 | 3.131 | 3.003 | 3.023 | 52,085 | -0.06(-1.92%) |
Feb 11, 2022 | 3.072 | 3.151 | 3.033 | 3.082 | 50,733 | +0.01(+0.32%) |
Feb 10, 2022 | 3.033 | 3.160 | 3.023 | 3.072 | 74,635 | -0.05(-1.58%) |
Feb 09, 2022 | 3.033 | 3.146 | 3.033 | 3.121 | 16,356 | +0.06(+1.93%) |
Feb 08, 2022 | 3.111 | 3.122 | 3.013 | 3.062 | 43,097 | -0.06(-1.89%) |
Feb 07, 2022 | 3.151 | 3.200 | 2.954 | 3.121 | 64,885 | -0.03(-0.94%) |
Feb 04, 2022 | 3.062 | 3.161 | 2.974 | 3.151 | 86,450 | +0.08(+2.56%) |
Feb 03, 2022 | 3.018 | 3.146 | 2.949 | 3.072 | 151,098 | +0.05(+1.79%) |
Feb 02, 2022 | 2.979 | 3.047 | 2.949 | 3.018 | 88,786 | +0.05(+1.66%) |
Feb 01, 2022 | 3.047 | 3.047 | 2.959 | 2.969 | 58,610 | -0.04(-1.31%) |
Jan 31, 2022 | 2.988 | 3.008 | 3.008 | 58,526 | +0.13(+4.44%) | |
Jan 28, 2022 | 2.821 | 2.988 | 2.821 | 2.880 | 28,308 | -0.05(-1.68%) |
Jan 27, 2022 | 2.920 | 2.988 | 2.846 | 2.929 | 25,483 | -0.07(-2.30%) |
Jan 26, 2022 | 2.900 | 3.028 | 2.900 | 2.998 | 78,634 | +0.02(+0.66%) |
Jan 25, 2022 | 2.998 | 3.047 | 2.831 | 2.979 | 63,696 | -0.04(-1.30%) |
Jan 24, 2022 | 2.979 | 3.047 | 2.900 | 3.018 | 85,938 | -0.05(-1.60%) |
Jan 21, 2022 | 3.028 | 3.116 | 2.979 | 3.067 | 131,875 | +0.01(+0.32%) |
Jan 20, 2022 | 2.979 | 3.101 | 2.969 | 3.057 | 45,484 | +0.04(+1.30%) |
Jan 19, 2022 | 3.028 | 3.077 | 2.871 | 3.018 | 142,251 | +0.00(+0.00%) |
Jan 18, 2022 | 2.910 | 3.028 | 2.910 | 3.018 | 55,395 | +0.00(+0.08%) |
Jan 14, 2022 | 3.015 | 0 | +0.04(+1.23%) | |||
Jan 13, 2022 | 2.880 | 3.008 | 2.815 | 2.979 | 128,854 | +0.11(+3.77%) |
Jan 12, 2022 | 2.880 | 2.900 | 2.807 | 2.870 | 43,722 | -0.03(-1.02%) |
Jan 11, 2022 | 2.811 | 2.910 | 2.713 | 2.900 | 27,054 | +0.07(+2.43%) |
Jan 10, 2022 | 2.861 | 2.929 | 2.763 | 2.831 | 15,550 | -0.11(-3.68%) |
Jan 07, 2022 | 2.802 | 2.949 | 2.787 | 2.939 | 65,475 | +0.12(+4.18%) |
Jan 06, 2022 | 2.831 | 2.890 | 2.802 | 2.821 | 33,778 | -0.02(-0.69%) |
Jan 05, 2022 | 2.767 | 2.880 | 2.767 | 2.841 | 56,630 | +0.01(+0.51%) |
Jan 04, 2022 | 2.792 | 2.851 | 2.762 | 2.827 | 111,339 | -0.01(-0.51%) |
Jan 03, 2022 | 2.634 | 2.841 | 2.632 | 2.841 | 257,243 | +0.23(+8.65%) |
Dec 31, 2021 | 2.585 | 2.628 | 2.556 | 2.615 | 96,110 | +0.02(+0.76%) |
Dec 30, 2021 | 2.507 | 2.634 | 2.477 | 2.595 | 181,163 | +0.05(+1.93%) |
Dec 29, 2021 | 2.664 | 2.664 | 2.477 | 2.546 | 220,417 | -0.07(-2.63%) |
Dec 28, 2021 | 2.733 | 2.733 | 2.566 | 2.615 | 146,923 | -0.02(-0.75%) |
Dec 27, 2021 | 2.674 | 2.752 | 2.634 | 2.634 | 172,976 | -0.11(-3.94%) |
Dec 23, 2021 | 2.752 | 2.762 | 2.664 | 2.743 | 312,328 | -0.01(-0.36%) |
Dec 22, 2021 | 2.693 | 2.792 | 2.693 | 2.752 | 24,823 | +0.01(+0.36%) |
Dec 21, 2021 | 2.644 | 2.772 | 2.644 | 2.743 | 80,412 | +0.07(+2.57%) |
Dec 20, 2021 | 2.634 | 2.738 | 2.605 | 2.674 | 134,578 | -0.01(-0.37%) |
Dec 17, 2021 | 2.851 | 2.880 | 2.684 | 2.684 | 34,891 | -0.17(-5.86%) |
Dec 16, 2021 | 2.703 | 2.880 | 2.703 | 2.851 | 169,042 | +0.12(+4.32%) |
Dec 15, 2021 | 2.752 | 2.821 | 2.669 | 2.733 | 241,681 | -0.06(-2.11%) |
Dec 14, 2021 | 2.733 | 2.821 | 2.733 | 2.792 | 166,090 | +0.02(+0.71%) |
Dec 13, 2021 | 2.703 | 2.856 | 2.703 | 2.772 | 76,189 | +0.06(+2.17%) |
Dec 10, 2021 | 2.733 | 2.772 | 2.605 | 2.713 | 86,897 | -0.03(-1.08%) |
Dec 09, 2021 | 2.802 | 2.880 | 2.713 | 2.743 | 148,657 | -0.09(-3.13%) |
Dec 08, 2021 | 2.929 | 3.038 | 2.831 | 2.831 | 112,558 | -0.13(-4.32%) |
Dec 07, 2021 | 2.821 | 2.959 | 2.821 | 2.959 | 150,737 | +0.06(+2.03%) |
Dec 06, 2021 | 2.743 | 2.929 | 2.743 | 2.900 | 191,074 | +0.08(+2.79%) |
Dec 03, 2021 | 2.802 | 2.880 | 2.802 | 2.821 | 360,974 | -0.04(-1.37%) |
Dec 02, 2021 | 2.762 | 2.939 | 2.752 | 2.861 | 136,898 | +0.08(+2.83%) |