Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.510 | 4.740 | 4.365 | 4.560 | 798,888 | +0.11(+2.47%) |
Nov 29, 2022 | 4.090 | 4.520 | 4.080 | 4.450 | 1,198,624 | +0.37(+9.07%) |
Nov 28, 2022 | 4.340 | 4.410 | 4.020 | 4.080 | 549,727 | -0.28(-6.42%) |
Nov 25, 2022 | 4.320 | 4.530 | 4.235 | 4.360 | 152,034 | +0.00(+0.00%) |
Nov 23, 2022 | 4.360 | 4.390 | 4.210 | 4.360 | 613,004 | -0.02(-0.46%) |
Nov 22, 2022 | 4.190 | 4.445 | 4.090 | 4.380 | 467,718 | +0.22(+5.29%) |
Nov 21, 2022 | 4.090 | 4.270 | 4.050 | 4.160 | 257,272 | -0.02(-0.48%) |
Nov 18, 2022 | 4.520 | 4.790 | 4.110 | 4.180 | 809,726 | -0.34(-7.52%) |
Nov 17, 2022 | 4.390 | 4.520 | 4.250 | 4.520 | 604,919 | +0.04(+0.89%) |
Nov 16, 2022 | 4.810 | 4.935 | 4.400 | 4.480 | 1,061,217 | -0.33(-6.86%) |
Nov 15, 2022 | 4.920 | 5.029 | 4.660 | 4.810 | 483,960 | +0.00(+0.00%) |
Nov 14, 2022 | 4.820 | 5.100 | 4.700 | 4.810 | 671,022 | +0.05(+1.05%) |
Nov 11, 2022 | 4.730 | 5.200 | 4.660 | 4.760 | 974,467 | +0.26(+5.78%) |
Nov 10, 2022 | 4.490 | 4.650 | 4.144 | 4.500 | 363,231 | +0.19(+4.41%) |
Nov 09, 2022 | 4.380 | 4.535 | 4.261 | 4.310 | 220,851 | -0.17(-3.79%) |
Nov 08, 2022 | 4.430 | 4.860 | 4.220 | 4.480 | 400,401 | +0.03(+0.67%) |
Nov 07, 2022 | 4.220 | 4.540 | 4.000 | 4.450 | 246,953 | +0.22(+5.20%) |
Nov 04, 2022 | 4.080 | 4.240 | 4.070 | 4.230 | 123,020 | +0.17(+4.19%) |
Nov 03, 2022 | 3.800 | 4.090 | 3.760 | 4.060 | 198,588 | +0.24(+6.28%) |
Nov 02, 2022 | 4.140 | 4.150 | 3.800 | 3.820 | 175,329 | -0.32(-7.73%) |
Nov 01, 2022 | 4.240 | 4.340 | 4.040 | 4.140 | 218,553 | +0.04(+0.98%) |
Oct 31, 2022 | 4.150 | 4.290 | 4.100 | 4.100 | 118,980 | -0.09(-2.15%) |
Oct 28, 2022 | 3.990 | 4.210 | 3.990 | 4.190 | 80,840 | +0.17(+4.23%) |
Oct 27, 2022 | 4.110 | 4.170 | 3.965 | 4.020 | 51,359 | -0.04(-0.99%) |
Oct 26, 2022 | 3.860 | 4.100 | 3.860 | 4.060 | 130,584 | +0.15(+3.84%) |
Oct 25, 2022 | 3.710 | 3.980 | 3.710 | 3.910 | 156,675 | +0.23(+6.25%) |
Oct 24, 2022 | 3.940 | 3.940 | 3.660 | 3.680 | 87,005 | -0.21(-5.40%) |
Oct 21, 2022 | 3.740 | 3.960 | 3.720 | 3.890 | 167,839 | +0.10(+2.64%) |
Oct 20, 2022 | 4.200 | 4.290 | 3.780 | 3.790 | 188,454 | -0.42(-9.98%) |
Oct 19, 2022 | 4.200 | 4.590 | 4.170 | 4.210 | 119,598 | -0.05(-1.17%) |
Oct 18, 2022 | 4.380 | 4.440 | 4.220 | 4.260 | 93,059 | -0.06(-1.39%) |
Oct 17, 2022 | 4.240 | 4.400 | 4.180 | 4.320 | 295,165 | +0.02(+0.47%) |
Oct 14, 2022 | 4.320 | 4.610 | 4.240 | 4.300 | 309,817 | -0.06(-1.38%) |
Oct 13, 2022 | 3.890 | 4.380 | 3.890 | 4.360 | 373,956 | +0.30(+7.39%) |
Oct 12, 2022 | 3.710 | 4.070 | 3.710 | 4.060 | 333,267 | +0.24(+6.28%) |
Oct 11, 2022 | 3.970 | 3.970 | 3.620 | 3.820 | 256,704 | -0.18(-4.50%) |
Oct 10, 2022 | 4.150 | 4.300 | 3.955 | 4.000 | 243,963 | -0.20(-4.76%) |
Oct 07, 2022 | 3.910 | 4.640 | 3.860 | 4.200 | 882,205 | +0.07(+1.69%) |
Oct 06, 2022 | 3.830 | 4.140 | 3.740 | 4.130 | 573,401 | +0.41(+11.02%) |
Oct 05, 2022 | 3.460 | 3.750 | 3.450 | 3.720 | 207,896 | +0.22(+6.29%) |
Oct 04, 2022 | 3.410 | 3.530 | 3.390 | 3.500 | 220,182 | +0.17(+5.11%) |
Oct 03, 2022 | 3.530 | 3.550 | 3.320 | 3.330 | 163,405 | -0.20(-5.67%) |
Sep 30, 2022 | 3.260 | 3.540 | 3.260 | 3.530 | 298,707 | +0.28(+8.62%) |
Sep 29, 2022 | 3.340 | 3.340 | 3.200 | 3.250 | 192,477 | -0.18(-5.25%) |
Sep 28, 2022 | 3.180 | 3.460 | 3.150 | 3.430 | 361,386 | +0.29(+9.24%) |
Sep 27, 2022 | 3.090 | 3.196 | 3.035 | 3.140 | 168,594 | +0.06(+1.95%) |
Sep 26, 2022 | 3.060 | 3.090 | 2.940 | 3.080 | 233,982 | +0.06(+1.99%) |
Sep 23, 2022 | 3.040 | 3.090 | 2.950 | 3.020 | 176,501 | -0.09(-2.89%) |
Sep 22, 2022 | 3.150 | 3.200 | 3.020 | 3.110 | 237,615 | -0.12(-3.72%) |
Sep 21, 2022 | 3.280 | 3.360 | 3.190 | 3.230 | 242,197 | -0.06(-1.82%) |
Sep 20, 2022 | 3.360 | 3.490 | 3.270 | 3.290 | 253,015 | -0.10(-2.95%) |
Sep 19, 2022 | 3.410 | 3.500 | 3.340 | 3.390 | 218,919 | -0.16(-4.51%) |
Sep 16, 2022 | 3.540 | 3.600 | 3.330 | 3.550 | 1,733,260 | -0.09(-2.47%) |
Sep 15, 2022 | 3.460 | 3.670 | 3.415 | 3.640 | 654,437 | +0.17(+4.90%) |
Sep 14, 2022 | 3.420 | 3.545 | 3.360 | 3.470 | 221,195 | +0.03(+0.87%) |
Sep 13, 2022 | 3.570 | 3.600 | 3.420 | 3.440 | 282,473 | -0.18(-4.97%) |
Sep 12, 2022 | 3.720 | 3.720 | 3.500 | 3.620 | 673,778 | -0.07(-1.90%) |
Sep 09, 2022 | 3.900 | 3.900 | 3.680 | 3.690 | 340,166 | -0.17(-4.40%) |
Sep 08, 2022 | 3.600 | 3.870 | 3.552 | 3.860 | 156,314 | +0.11(+2.93%) |
Sep 07, 2022 | 3.370 | 3.750 | 3.370 | 3.750 | 206,500 | +0.36(+10.62%) |
Sep 06, 2022 | 3.470 | 3.490 | 3.270 | 3.390 | 267,887 | -0.10(-2.87%) |
Sep 02, 2022 | 3.530 | 3.630 | 3.450 | 3.490 | 206,811 | -0.04(-1.13%) |
Sep 01, 2022 | 3.330 | 3.530 | 3.160 | 3.530 | 380,202 | +0.22(+6.65%) |
Aug 31, 2022 | 3.190 | 3.380 | 3.190 | 3.310 | 421,681 | +0.18(+5.75%) |
Aug 30, 2022 | 3.350 | 3.395 | 3.130 | 3.130 | 358,198 | -0.18(-5.44%) |
Aug 29, 2022 | 3.460 | 3.470 | 3.210 | 3.310 | 694,547 | -0.17(-4.89%) |
Aug 26, 2022 | 3.580 | 3.690 | 3.450 | 3.480 | 302,477 | -0.07(-1.97%) |
Aug 25, 2022 | 3.490 | 3.630 | 3.400 | 3.550 | 372,973 | +0.10(+2.90%) |
Aug 24, 2022 | 3.610 | 3.850 | 3.450 | 3.450 | 525,151 | -0.19(-5.22%) |
Aug 23, 2022 | 3.730 | 3.780 | 3.610 | 3.640 | 245,863 | -0.01(-0.27%) |
Aug 22, 2022 | 4.100 | 4.160 | 3.630 | 3.650 | 546,008 | -0.47(-11.41%) |
Aug 19, 2022 | 4.180 | 4.250 | 4.100 | 4.120 | 262,186 | -0.07(-1.67%) |
Aug 18, 2022 | 4.100 | 4.375 | 4.100 | 4.190 | 381,423 | +0.02(+0.48%) |
Aug 17, 2022 | 4.310 | 4.411 | 4.150 | 4.170 | 544,073 | -0.17(-3.92%) |
Aug 16, 2022 | 4.340 | 4.490 | 4.253 | 4.340 | 559,709 | +0.04(+0.93%) |
Aug 15, 2022 | 4.320 | 4.470 | 4.170 | 4.300 | 631,170 | -0.10(-2.27%) |
Aug 12, 2022 | 4.040 | 4.550 | 3.910 | 4.400 | 1,084,956 | +0.29(+7.06%) |
Aug 11, 2022 | 3.940 | 4.320 | 3.900 | 4.110 | 1,512,408 | +0.38(+10.19%) |
Aug 10, 2022 | 3.720 | 3.950 | 3.590 | 3.730 | 1,046,884 | +0.09(+2.47%) |
Aug 09, 2022 | 3.740 | 3.850 | 3.600 | 3.640 | 1,235,935 | -0.06(-1.62%) |
Aug 08, 2022 | 4.130 | 4.170 | 3.660 | 3.700 | 1,936,158 | -0.41(-9.98%) |
Aug 05, 2022 | 4.160 | 4.490 | 3.850 | 4.110 | 2,912,900 | -0.31(-7.01%) |
Aug 04, 2022 | 3.960 | 4.500 | 3.820 | 4.420 | 7,863,527 | -0.09(-2.00%) |
Aug 03, 2022 | 3.680 | 5.530 | 3.430 | 4.510 | 58,351,432 | +2.08(+85.60%) |
Aug 02, 2022 | 2.570 | 2.570 | 2.410 | 2.430 | 79,539 | -0.11(-4.33%) |
Aug 01, 2022 | 2.510 | 2.550 | 2.440 | 2.540 | 53,914 | +0.05(+2.01%) |
Jul 29, 2022 | 2.500 | 2.550 | 2.425 | 2.490 | 56,860 | -0.02(-0.80%) |
Jul 28, 2022 | 2.660 | 2.660 | 2.510 | 2.510 | 138,035 | -0.17(-6.34%) |
Jul 27, 2022 | 2.730 | 2.770 | 2.585 | 2.680 | 89,704 | +0.03(+1.13%) |
Jul 26, 2022 | 2.690 | 2.700 | 2.570 | 2.650 | 74,222 | -0.03(-1.12%) |
Jul 25, 2022 | 2.760 | 2.800 | 2.660 | 2.680 | 142,016 | -0.10(-3.60%) |
Jul 22, 2022 | 2.840 | 2.850 | 2.760 | 2.780 | 164,622 | -0.07(-2.46%) |
Jul 21, 2022 | 2.750 | 2.890 | 2.720 | 2.850 | 43,176 | +0.08(+2.89%) |
Jul 20, 2022 | 2.790 | 2.920 | 2.720 | 2.770 | 102,220 | -0.01(-0.36%) |
Jul 19, 2022 | 2.780 | 2.960 | 2.626 | 2.780 | 146,329 | +0.08(+2.96%) |
Jul 18, 2022 | 2.900 | 2.930 | 2.690 | 2.700 | 41,112 | -0.03(-1.10%) |
Jul 15, 2022 | 2.720 | 2.830 | 2.660 | 2.730 | 84,295 | +0.00(+0.00%) |
Jul 14, 2022 | 2.730 | 2.830 | 2.530 | 2.730 | 67,713 | -0.02(-0.73%) |
Jul 13, 2022 | 2.540 | 2.825 | 2.530 | 2.750 | 173,800 | +0.14(+5.36%) |
Jul 12, 2022 | 2.520 | 2.650 | 2.510 | 2.610 | 35,452 | +0.07(+2.76%) |
Jul 11, 2022 | 2.750 | 2.800 | 2.510 | 2.540 | 83,583 | -0.21(-7.64%) |
Jul 08, 2022 | 2.780 | 2.900 | 2.750 | 2.750 | 134,865 | -0.10(-3.51%) |
Jul 07, 2022 | 2.650 | 2.890 | 2.550 | 2.850 | 229,893 | +0.19(+7.14%) |
Jul 06, 2022 | 2.550 | 2.840 | 2.420 | 2.660 | 150,349 | +0.15(+5.98%) |
Jul 05, 2022 | 2.460 | 2.600 | 2.430 | 2.510 | 169,382 | +0.01(+0.40%) |
Jul 01, 2022 | 2.530 | 2.570 | 2.420 | 2.500 | 119,140 | -0.08(-3.10%) |
Jun 30, 2022 | 2.380 | 2.600 | 2.330 | 2.580 | 257,357 | +0.20(+8.40%) |
Jun 29, 2022 | 2.310 | 2.490 | 2.270 | 2.380 | 144,382 | +0.03(+1.28%) |
Jun 28, 2022 | 2.280 | 2.490 | 2.180 | 2.350 | 188,919 | +0.12(+5.38%) |
Jun 27, 2022 | 2.170 | 2.290 | 2.110 | 2.230 | 113,654 | +0.03(+1.36%) |
Jun 24, 2022 | 2.300 | 2.430 | 2.070 | 2.200 | 3,508,462 | -0.10(-4.35%) |
Jun 23, 2022 | 2.120 | 2.390 | 2.060 | 2.300 | 427,336 | +0.20(+9.52%) |
Jun 22, 2022 | 1.950 | 2.280 | 1.950 | 2.100 | 329,737 | +0.10(+5.00%) |
Jun 21, 2022 | 2.090 | 2.210 | 1.960 | 2.000 | 321,238 | -0.05(-2.44%) |
Jun 17, 2022 | 2.010 | 2.100 | 2.010 | 2.050 | 178,775 | +0.04(+1.99%) |
Jun 16, 2022 | 2.130 | 2.140 | 1.955 | 2.010 | 137,233 | -0.17(-7.80%) |
Jun 15, 2022 | 2.160 | 2.270 | 2.030 | 2.180 | 84,090 | +0.09(+4.31%) |
Jun 14, 2022 | 2.170 | 2.270 | 2.000 | 2.090 | 87,744 | -0.06(-2.79%) |
Jun 13, 2022 | 2.290 | 2.335 | 2.035 | 2.150 | 138,564 | -0.22(-9.28%) |
Jun 10, 2022 | 2.680 | 2.680 | 2.265 | 2.370 | 130,081 | -0.38(-13.82%) |
Jun 09, 2022 | 2.710 | 2.760 | 2.460 | 2.750 | 201,110 | +0.12(+4.56%) |
Jun 08, 2022 | 2.680 | 2.800 | 2.510 | 2.630 | 216,429 | -0.03(-1.13%) |
Jun 07, 2022 | 2.070 | 2.720 | 2.050 | 2.660 | 259,004 | +0.55(+26.07%) |
Jun 06, 2022 | 2.110 | 2.180 | 1.960 | 2.110 | 148,711 | +0.00(+0.00%) |
Jun 03, 2022 | 2.040 | 2.140 | 1.995 | 2.110 | 177,647 | +0.05(+2.43%) |
Jun 02, 2022 | 2.090 | 2.100 | 2.015 | 2.060 | 77,454 | +0.00(+0.00%) |
Jun 01, 2022 | 2.250 | 2.290 | 2.020 | 2.060 | 111,471 | -0.21(-9.25%) |
May 31, 2022 | 2.220 | 2.330 | 2.040 | 2.270 | 259,964 | +0.12(+5.58%) |
May 27, 2022 | 2.020 | 2.210 | 1.930 | 2.150 | 147,303 | +0.15(+7.50%) |
May 26, 2022 | 2.010 | 2.040 | 1.940 | 2.000 | 67,245 | +0.03(+1.52%) |
May 25, 2022 | 2.090 | 2.120 | 1.820 | 1.970 | 189,408 | -0.02(-1.01%) |
May 24, 2022 | 2.110 | 2.130 | 1.970 | 1.990 | 142,816 | -0.10(-4.78%) |
May 23, 2022 | 2.130 | 2.180 | 2.050 | 2.090 | 83,778 | -0.01(-0.48%) |
May 20, 2022 | 2.050 | 2.160 | 2.000 | 2.100 | 177,127 | +0.08(+3.96%) |
May 19, 2022 | 2.000 | 2.175 | 1.990 | 2.020 | 179,797 | +0.02(+1.00%) |
May 18, 2022 | 2.150 | 2.181 | 2.000 | 2.000 | 137,777 | -0.23(-10.31%) |
May 17, 2022 | 2.240 | 2.310 | 2.190 | 2.230 | 146,329 | +0.05(+2.29%) |
May 16, 2022 | 2.170 | 2.310 | 2.080 | 2.180 | 218,301 | +0.00(+0.00%) |
May 13, 2022 | 1.940 | 2.255 | 1.850 | 2.180 | 339,028 | +0.31(+16.58%) |
May 12, 2022 | 1.860 | 1.970 | 1.830 | 1.870 | 139,660 | +0.00(+0.00%) |
May 11, 2022 | 2.200 | 2.230 | 1.835 | 1.870 | 306,753 | -0.29(-13.43%) |
May 10, 2022 | 2.090 | 2.330 | 2.083 | 2.160 | 321,043 | +0.05(+2.37%) |
May 09, 2022 | 2.370 | 2.435 | 2.040 | 2.110 | 390,724 | -0.36(-14.57%) |
May 06, 2022 | 2.690 | 2.710 | 2.370 | 2.470 | 331,783 | -0.28(-10.18%) |
May 05, 2022 | 2.980 | 3.100 | 2.640 | 2.750 | 499,941 | -0.29(-9.54%) |
May 04, 2022 | 3.160 | 3.300 | 2.815 | 3.040 | 643,333 | -0.12(-3.80%) |
May 03, 2022 | 3.180 | 3.410 | 3.090 | 3.160 | 312,555 | -0.02(-0.63%) |
May 02, 2022 | 3.080 | 3.450 | 3.030 | 3.180 | 588,903 | +0.09(+2.91%) |
Apr 29, 2022 | 3.050 | 3.219 | 2.980 | 3.090 | 114,707 | +0.03(+0.98%) |
Apr 28, 2022 | 2.990 | 3.080 | 2.880 | 3.060 | 148,432 | +0.09(+3.03%) |
Apr 27, 2022 | 3.060 | 3.170 | 2.960 | 2.970 | 137,527 | -0.01(-0.34%) |
Apr 26, 2022 | 3.140 | 3.140 | 2.920 | 2.980 | 148,704 | -0.19(-5.99%) |
Apr 25, 2022 | 3.140 | 3.250 | 3.087 | 3.170 | 106,119 | +0.05(+1.60%) |
Apr 22, 2022 | 3.120 | 3.270 | 3.000 | 3.120 | 173,663 | +0.05(+1.63%) |
Apr 21, 2022 | 3.240 | 3.290 | 3.045 | 3.070 | 233,380 | -0.15(-4.66%) |
Apr 20, 2022 | 3.350 | 3.410 | 3.150 | 3.220 | 167,908 | -0.15(-4.45%) |
Apr 19, 2022 | 3.680 | 3.680 | 3.275 | 3.370 | 160,970 | -0.26(-7.16%) |
Apr 18, 2022 | 4.040 | 4.060 | 3.620 | 3.630 | 113,634 | -0.44(-10.81%) |
Apr 14, 2022 | 4.340 | 4.390 | 4.030 | 4.070 | 91,637 | -0.25(-5.79%) |
Apr 13, 2022 | 4.270 | 4.405 | 4.220 | 4.320 | 122,140 | +0.07(+1.65%) |
Apr 12, 2022 | 4.230 | 4.410 | 4.200 | 4.250 | 79,116 | +0.03(+0.71%) |
Apr 11, 2022 | 4.340 | 4.450 | 4.200 | 4.220 | 59,337 | -0.15(-3.43%) |
Apr 08, 2022 | 4.780 | 4.780 | 4.340 | 4.370 | 84,513 | -0.34(-7.22%) |
Apr 07, 2022 | 4.930 | 5.040 | 4.620 | 4.710 | 84,573 | -0.24(-4.85%) |
Apr 06, 2022 | 4.930 | 5.080 | 4.670 | 4.950 | 111,180 | -0.05(-1.00%) |
Apr 05, 2022 | 5.110 | 5.300 | 4.803 | 5.000 | 161,295 | +0.09(+1.83%) |
Apr 04, 2022 | 4.760 | 5.050 | 4.760 | 4.910 | 112,402 | +0.17(+3.59%) |
Apr 01, 2022 | 4.520 | 4.780 | 4.420 | 4.740 | 104,813 | +0.26(+5.80%) |
Mar 31, 2022 | 4.380 | 4.590 | 4.263 | 4.480 | 78,154 | +0.06(+1.36%) |
Mar 30, 2022 | 4.620 | 4.680 | 4.420 | 4.420 | 54,871 | -0.21(-4.54%) |
Mar 29, 2022 | 4.450 | 4.650 | 4.360 | 4.630 | 80,679 | +0.25(+5.71%) |
Mar 28, 2022 | 4.860 | 4.860 | 4.230 | 4.380 | 134,842 | -0.33(-7.01%) |
Mar 25, 2022 | 4.880 | 4.970 | 4.663 | 4.710 | 121,885 | -0.32(-6.36%) |
Mar 24, 2022 | 4.640 | 5.035 | 4.180 | 5.030 | 98,819 | +0.35(+7.48%) |
Mar 23, 2022 | 4.870 | 4.930 | 4.551 | 4.680 | 110,012 | -0.13(-2.70%) |
Mar 22, 2022 | 4.660 | 4.890 | 4.460 | 4.810 | 190,292 | +0.13(+2.78%) |
Mar 21, 2022 | 4.880 | 4.930 | 4.470 | 4.680 | 201,723 | -0.08(-1.68%) |
Mar 18, 2022 | 4.210 | 4.800 | 4.160 | 4.760 | 271,914 | +0.48(+11.21%) |
Mar 17, 2022 | 3.900 | 4.290 | 3.900 | 4.280 | 136,012 | +0.30(+7.54%) |
Mar 16, 2022 | 3.870 | 4.043 | 3.830 | 3.980 | 115,057 | +0.17(+4.46%) |
Mar 15, 2022 | 3.870 | 3.870 | 3.650 | 3.810 | 99,612 | +0.03(+0.79%) |
Mar 14, 2022 | 3.850 | 3.867 | 3.630 | 3.780 | 126,708 | -0.05(-1.31%) |
Mar 11, 2022 | 3.570 | 4.050 | 3.570 | 3.830 | 187,132 | +0.33(+9.43%) |
Mar 10, 2022 | 3.530 | 3.610 | 3.250 | 3.500 | 162,136 | -0.13(-3.58%) |
Mar 09, 2022 | 3.440 | 3.670 | 3.370 | 3.630 | 104,950 | +0.26(+7.72%) |
Mar 08, 2022 | 3.260 | 3.505 | 3.100 | 3.370 | 83,684 | +0.15(+4.66%) |
Mar 07, 2022 | 3.370 | 3.370 | 3.140 | 3.220 | 102,264 | -0.08(-2.42%) |
Mar 04, 2022 | 3.270 | 3.350 | 3.240 | 3.300 | 136,720 | -0.05(-1.49%) |
Mar 03, 2022 | 3.340 | 3.377 | 3.200 | 3.350 | 114,228 | +0.08(+2.45%) |
Mar 02, 2022 | 3.470 | 3.470 | 3.210 | 3.270 | 147,890 | -0.15(-4.39%) |
Mar 01, 2022 | 3.610 | 3.710 | 3.400 | 3.420 | 131,512 | -0.23(-6.30%) |
Feb 28, 2022 | 3.760 | 3.910 | 3.525 | 3.650 | 409,626 | -0.19(-4.95%) |
Feb 25, 2022 | 3.590 | 3.860 | 3.330 | 3.840 | 398,434 | +0.28(+7.87%) |
Feb 24, 2022 | 3.440 | 3.590 | 3.280 | 3.560 | 172,093 | +0.04(+0.99%) |
Feb 23, 2022 | 3.670 | 3.670 | 3.520 | 3.525 | 98,395 | -0.10(-2.62%) |
Feb 22, 2022 | 4.000 | 4.010 | 3.535 | 3.620 | 125,414 | -0.31(-7.89%) |
Feb 18, 2022 | 3.930 | 0 | +0.36(+10.08%) | |||
Feb 17, 2022 | 4.210 | 4.250 | 3.520 | 3.570 | 332,590 | -0.64(-15.20%) |
Feb 16, 2022 | 4.040 | 4.220 | 3.950 | 4.210 | 145,864 | +0.19(+4.73%) |
Feb 15, 2022 | 3.860 | 4.070 | 3.800 | 4.020 | 173,935 | +0.20(+5.24%) |
Feb 14, 2022 | 4.020 | 4.020 | 3.740 | 3.820 | 96,579 | -0.13(-3.29%) |
Feb 11, 2022 | 4.190 | 4.190 | 3.905 | 3.950 | 140,886 | -0.15(-3.66%) |
Feb 10, 2022 | 4.170 | 4.180 | 4.020 | 4.100 | 177,522 | -0.10(-2.38%) |
Feb 09, 2022 | 4.200 | 4.292 | 4.100 | 4.200 | 184,794 | +0.01(+0.24%) |
Feb 08, 2022 | 4.310 | 4.348 | 4.125 | 4.190 | 96,466 | -0.15(-3.46%) |
Feb 07, 2022 | 4.310 | 4.569 | 4.240 | 4.340 | 106,562 | +0.09(+2.12%) |
Feb 04, 2022 | 4.340 | 4.350 | 4.150 | 4.250 | 99,409 | -0.04(-0.93%) |
Feb 03, 2022 | 4.490 | 4.210 | 4.290 | 158,240 | -0.27(-5.92%) | |
Feb 02, 2022 | 4.800 | 5.010 | 4.490 | 4.560 | 148,507 | -0.19(-4.00%) |
Feb 01, 2022 | 4.810 | 4.950 | 4.650 | 4.750 | 164,349 | +0.00(+0.00%) |
Jan 31, 2022 | 4.630 | 4.940 | 4.591 | 4.750 | 115,895 | +0.13(+2.81%) |
Jan 28, 2022 | 4.510 | 4.630 | 4.400 | 4.620 | 98,270 | +0.13(+2.90%) |
Jan 27, 2022 | 4.790 | 4.825 | 4.460 | 4.490 | 143,159 | -0.21(-4.47%) |
Jan 26, 2022 | 4.840 | 5.050 | 4.660 | 4.700 | 83,851 | -0.08(-1.67%) |
Jan 25, 2022 | 4.670 | 4.940 | 4.560 | 4.780 | 103,974 | +0.03(+0.63%) |
Jan 24, 2022 | 4.600 | 4.900 | 4.510 | 4.750 | 149,558 | +0.05(+1.06%) |
Jan 21, 2022 | 4.750 | 4.820 | 4.590 | 4.700 | 235,009 | -0.12(-2.49%) |
Jan 20, 2022 | 4.890 | 5.140 | 4.800 | 4.820 | 104,120 | -0.06(-1.23%) |
Jan 19, 2022 | 5.070 | 5.130 | 4.830 | 4.880 | 331,151 | -0.16(-3.17%) |
Jan 18, 2022 | 5.180 | 5.449 | 5.020 | 5.040 | 208,619 | -0.22(-4.18%) |
Jan 14, 2022 | 5.260 | 0 | -0.20(-3.66%) | |||
Jan 13, 2022 | 5.900 | 6.030 | 5.430 | 5.460 | 245,278 | -0.49(-8.24%) |
Jan 12, 2022 | 6.270 | 6.270 | 5.921 | 5.950 | 253,453 | -0.26(-4.19%) |
Jan 11, 2022 | 6.380 | 6.455 | 6.070 | 6.210 | 174,438 | -0.17(-2.66%) |
Jan 10, 2022 | 6.440 | 6.440 | 6.030 | 6.380 | 198,914 | -0.01(-0.16%) |
Jan 07, 2022 | 6.540 | 6.730 | 6.230 | 6.390 | 139,722 | +0.12(+1.91%) |
Jan 06, 2022 | 6.470 | 6.550 | 6.220 | 6.270 | 146,517 | -0.25(-3.83%) |
Jan 05, 2022 | 7.060 | 7.060 | 6.425 | 6.520 | 212,439 | -0.34(-4.96%) |
Jan 04, 2022 | 6.980 | 7.200 | 6.830 | 6.860 | 83,069 | -0.18(-2.56%) |
Jan 03, 2022 | 6.840 | 7.080 | 6.610 | 7.040 | 81,041 | +0.23(+3.38%) |
Dec 31, 2021 | 7.020 | 7.102 | 6.670 | 6.810 | 103,597 | -0.23(-3.27%) |
Dec 30, 2021 | 6.870 | 7.250 | 6.740 | 7.040 | 78,327 | +0.13(+1.88%) |
Dec 29, 2021 | 6.870 | 7.030 | 6.777 | 6.910 | 77,017 | +0.00(+0.00%) |
Dec 28, 2021 | 6.970 | 7.135 | 6.890 | 6.910 | 75,901 | -0.14(-1.99%) |
Dec 27, 2021 | 7.230 | 7.341 | 7.030 | 7.050 | 69,078 | -0.17(-2.35%) |
Dec 23, 2021 | 6.800 | 7.360 | 6.730 | 7.220 | 144,229 | +0.37(+5.40%) |
Dec 22, 2021 | 6.950 | 7.300 | 6.660 | 6.850 | 92,060 | -0.05(-0.72%) |
Dec 21, 2021 | 7.200 | 7.289 | 6.760 | 6.900 | 119,525 | -0.21(-2.95%) |
Dec 20, 2021 | 6.620 | 7.150 | 6.620 | 7.110 | 194,489 | +0.27(+3.95%) |
Dec 17, 2021 | 6.180 | 6.870 | 6.150 | 6.840 | 357,008 | +0.52(+8.23%) |
Dec 16, 2021 | 6.800 | 6.821 | 6.290 | 6.320 | 115,110 | -0.47(-6.92%) |
Dec 15, 2021 | 6.710 | 6.830 | 6.410 | 6.790 | 241,361 | +0.09(+1.34%) |
Dec 14, 2021 | 7.090 | 7.090 | 6.630 | 6.700 | 127,520 | -0.33(-4.69%) |
Dec 13, 2021 | 7.070 | 7.220 | 7.000 | 7.030 | 109,089 | -0.07(-0.99%) |
Dec 10, 2021 | 7.230 | 7.301 | 7.030 | 7.100 | 84,882 | -0.09(-1.25%) |
Dec 09, 2021 | 7.270 | 7.420 | 6.910 | 7.190 | 193,465 | -0.15(-2.11%) |
Dec 08, 2021 | 6.900 | 7.450 | 6.890 | 7.345 | 176,662 | +0.39(+5.68%) |
Dec 07, 2021 | 6.880 | 7.310 | 6.820 | 6.950 | 304,123 | +0.21(+3.12%) |
Dec 06, 2021 | 7.000 | 7.220 | 6.740 | 6.740 | 143,019 | -0.33(-4.67%) |
Dec 03, 2021 | 7.525 | 7.525 | 6.970 | 7.070 | 143,387 | -0.15(-2.08%) |
Dec 02, 2021 | 6.820 | 7.250 | 6.805 | 7.220 | 107,190 | +0.39(+5.71%) |