Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.120 | 1.160 | 1.120 | 1.150 | 13,946 | +0.03(+2.68%) |
Nov 29, 2022 | 1.190 | 1.190 | 1.120 | 1.120 | 6,751 | -0.03(-2.62%) |
Nov 28, 2022 | 1.150 | 1.220 | 1.120 | 1.150 | 17,684 | -0.02(-1.70%) |
Nov 25, 2022 | 1.210 | 1.240 | 1.156 | 1.170 | 18,571 | -0.04(-2.90%) |
Nov 23, 2022 | 1.180 | 1.250 | 1.150 | 1.205 | 38,341 | +0.05(+3.88%) |
Nov 22, 2022 | 1.150 | 1.220 | 1.150 | 1.160 | 95,188 | +0.02(+1.75%) |
Nov 21, 2022 | 1.180 | 1.190 | 1.135 | 1.140 | 34,474 | -0.06(-5.00%) |
Nov 18, 2022 | 1.270 | 1.270 | 1.180 | 1.200 | 31,530 | +0.00(+0.00%) |
Nov 17, 2022 | 1.470 | 1.470 | 1.200 | 1.200 | 227,343 | -0.27(-18.37%) |
Nov 16, 2022 | 1.240 | 1.530 | 1.180 | 1.470 | 474,267 | +0.28(+23.52%) |
Nov 15, 2022 | 1.210 | 1.240 | 1.190 | 1.190 | 12,751 | -0.03(-2.45%) |
Nov 14, 2022 | 1.240 | 1.240 | 1.220 | 1.220 | 8,956 | -0.02(-1.46%) |
Nov 11, 2022 | 1.200 | 1.240 | 1.180 | 1.238 | 22,218 | +0.02(+1.48%) |
Nov 10, 2022 | 1.190 | 1.247 | 1.190 | 1.220 | 17,560 | +0.02(+1.67%) |
Nov 09, 2022 | 1.210 | 1.250 | 1.190 | 1.200 | 24,933 | -0.06(-4.75%) |
Nov 08, 2022 | 1.251 | 1.260 | 1.200 | 1.260 | 24,870 | -0.00(-0.01%) |
Nov 07, 2022 | 1.280 | 1.280 | 1.260 | 1.260 | 6,279 | +0.02(+1.61%) |
Nov 04, 2022 | 1.240 | 1.291 | 1.210 | 1.240 | 9,476 | -0.01(-0.80%) |
Nov 03, 2022 | 1.250 | 1.308 | 1.220 | 1.250 | 6,992 | -0.04(-3.10%) |
Nov 02, 2022 | 1.300 | 1.303 | 1.290 | 1.290 | 3,890 | +0.02(+1.57%) |
Nov 01, 2022 | 1.190 | 1.308 | 1.190 | 1.270 | 12,284 | -0.01(-0.78%) |
Oct 31, 2022 | 1.230 | 1.300 | 1.190 | 1.280 | 13,737 | +0.03(+2.40%) |
Oct 28, 2022 | 1.210 | 1.285 | 1.210 | 1.250 | 7,749 | -0.04(-3.39%) |
Oct 27, 2022 | 1.300 | 1.300 | 1.270 | 1.294 | 11,144 | +0.01(+0.41%) |
Oct 26, 2022 | 1.271 | 1.290 | 1.250 | 1.288 | 17,239 | +0.03(+2.26%) |
Oct 25, 2022 | 1.180 | 1.280 | 1.180 | 1.260 | 28,243 | +0.04(+3.28%) |
Oct 24, 2022 | 1.190 | 1.227 | 1.180 | 1.220 | 11,968 | +0.00(+0.00%) |
Oct 21, 2022 | 1.320 | 1.371 | 1.180 | 1.220 | 64,482 | -0.08(-6.15%) |
Oct 20, 2022 | 1.300 | 1.380 | 1.300 | 1.300 | 18,218 | -0.04(-2.99%) |
Oct 19, 2022 | 1.379 | 1.385 | 1.340 | 1.340 | 4,501 | -0.04(-2.90%) |
Oct 18, 2022 | 1.260 | 1.387 | 1.260 | 1.380 | 17,545 | +0.03(+2.22%) |
Oct 17, 2022 | 1.320 | 1.360 | 1.319 | 1.350 | 24,818 | +0.08(+6.30%) |
Oct 14, 2022 | 1.320 | 1.330 | 1.265 | 1.270 | 12,067 | -0.06(-4.40%) |
Oct 13, 2022 | 1.320 | 1.330 | 1.280 | 1.328 | 13,543 | +0.02(+1.44%) |
Oct 12, 2022 | 1.310 | 1.310 | 1.286 | 1.310 | 8,995 | +0.03(+2.30%) |
Oct 11, 2022 | 1.250 | 1.310 | 1.213 | 1.280 | 9,377 | +0.01(+0.79%) |
Oct 10, 2022 | 1.330 | 1.330 | 1.253 | 1.270 | 44,301 | -0.07(-5.22%) |
Oct 07, 2022 | 1.380 | 1.380 | 1.340 | 1.340 | 29,895 | -0.04(-2.90%) |
Oct 06, 2022 | 1.390 | 1.390 | 1.351 | 1.380 | 10,151 | +0.01(+0.73%) |
Oct 05, 2022 | 1.365 | 1.380 | 1.345 | 1.370 | 30,406 | +0.01(+0.74%) |
Oct 04, 2022 | 1.340 | 1.380 | 1.340 | 1.360 | 55,356 | +0.02(+1.12%) |
Oct 03, 2022 | 1.430 | 1.430 | 1.310 | 1.345 | 16,109 | +0.01(+1.13%) |
Sep 30, 2022 | 1.470 | 1.470 | 1.300 | 1.330 | 44,950 | +0.02(+1.53%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.300 | 1.310 | 37,967 | -0.12(-8.67%) |
Sep 28, 2022 | 1.500 | 1.520 | 1.415 | 1.434 | 31,167 | -0.02(-1.08%) |
Sep 27, 2022 | 1.800 | 1.839 | 1.420 | 1.450 | 196,118 | -0.26(-15.20%) |
Sep 26, 2022 | 1.450 | 1.760 | 1.400 | 1.710 | 222,611 | +0.22(+15.11%) |
Sep 23, 2022 | 1.520 | 1.520 | 1.420 | 1.486 | 29,604 | -0.04(-2.81%) |
Sep 22, 2022 | 1.547 | 1.610 | 1.510 | 1.528 | 22,555 | -0.01(-0.75%) |
Sep 21, 2022 | 1.610 | 1.637 | 1.510 | 1.540 | 32,425 | -0.10(-6.10%) |
Sep 20, 2022 | 1.640 | 1.640 | 1.600 | 1.640 | 31,918 | +0.01(+0.61%) |
Sep 19, 2022 | 1.660 | 1.670 | 1.620 | 1.630 | 40,053 | -0.07(-4.12%) |
Sep 16, 2022 | 1.720 | 1.750 | 1.620 | 1.700 | 58,320 | +0.01(+0.59%) |
Sep 15, 2022 | 1.760 | 1.780 | 1.690 | 1.690 | 6,859 | -0.01(-0.59%) |
Sep 14, 2022 | 1.710 | 1.810 | 1.685 | 1.700 | 35,656 | -0.01(-0.58%) |
Sep 13, 2022 | 1.820 | 1.820 | 1.710 | 1.710 | 14,691 | -0.02(-1.16%) |
Sep 12, 2022 | 1.830 | 1.830 | 1.730 | 1.730 | 16,623 | -0.03(-1.87%) |
Sep 09, 2022 | 1.740 | 1.800 | 1.740 | 1.763 | 7,793 | +0.05(+3.09%) |
Sep 08, 2022 | 1.680 | 1.735 | 1.680 | 1.710 | 2,943 | +0.02(+1.18%) |
Sep 07, 2022 | 1.700 | 1.790 | 1.670 | 1.690 | 35,613 | +0.00(+0.00%) |
Sep 06, 2022 | 1.810 | 1.830 | 1.680 | 1.690 | 37,864 | -0.14(-7.65%) |
Sep 02, 2022 | 1.840 | 1.915 | 1.774 | 1.830 | 18,346 | -0.02(-0.88%) |
Sep 01, 2022 | 1.804 | 1.846 | 1.790 | 1.846 | 16,267 | -0.01(-0.74%) |
Aug 31, 2022 | 1.840 | 1.860 | 1.820 | 1.860 | 7,388 | +0.02(+1.09%) |
Aug 30, 2022 | 1.850 | 1.850 | 1.770 | 1.840 | 18,549 | +0.00(+0.00%) |
Aug 29, 2022 | 1.720 | 1.850 | 1.720 | 1.840 | 29,234 | +0.07(+3.95%) |
Aug 26, 2022 | 1.950 | 1.950 | 1.730 | 1.770 | 60,369 | -0.19(-9.62%) |
Aug 25, 2022 | 1.930 | 1.998 | 1.930 | 1.958 | 39,805 | +0.04(+1.99%) |
Aug 24, 2022 | 2.130 | 2.130 | 1.910 | 1.920 | 58,673 | -0.13(-6.34%) |
Aug 23, 2022 | 2.070 | 2.090 | 2.000 | 2.050 | 30,614 | +0.01(+0.49%) |
Aug 22, 2022 | 1.990 | 2.170 | 1.990 | 2.040 | 65,008 | -0.01(-0.49%) |
Aug 19, 2022 | 2.110 | 2.110 | 2.000 | 2.050 | 109,953 | -0.10(-4.65%) |
Aug 18, 2022 | 2.000 | 2.200 | 1.890 | 2.150 | 543,313 | +0.18(+9.14%) |
Aug 17, 2022 | 2.072 | 2.072 | 1.960 | 1.970 | 22,873 | -0.09(-4.37%) |
Aug 16, 2022 | 2.090 | 2.090 | 2.000 | 2.060 | 37,624 | +0.00(+0.00%) |
Aug 15, 2022 | 2.100 | 2.110 | 1.960 | 2.060 | 63,968 | -0.04(-1.90%) |
Aug 12, 2022 | 2.100 | 2.150 | 2.060 | 2.100 | 28,352 | -0.03(-1.41%) |
Aug 11, 2022 | 2.230 | 2.260 | 2.080 | 2.130 | 45,569 | -0.12(-5.33%) |
Aug 10, 2022 | 2.190 | 2.290 | 2.170 | 2.250 | 58,466 | +0.01(+0.45%) |
Aug 09, 2022 | 2.450 | 2.457 | 2.120 | 2.240 | 153,327 | -0.28(-11.11%) |
Aug 08, 2022 | 2.400 | 2.570 | 2.300 | 2.520 | 436,651 | -0.02(-0.79%) |
Aug 05, 2022 | 2.430 | 3.460 | 2.410 | 2.540 | 8,357,312 | +0.34(+15.45%) |
Aug 04, 2022 | 1.810 | 2.260 | 1.810 | 2.200 | 396,266 | +0.34(+18.28%) |
Aug 03, 2022 | 1.750 | 1.910 | 1.690 | 1.860 | 68,089 | +0.15(+8.77%) |
Aug 02, 2022 | 1.720 | 1.750 | 1.670 | 1.710 | 18,757 | +0.01(+0.59%) |
Aug 01, 2022 | 1.750 | 1.780 | 1.690 | 1.700 | 20,733 | -0.09(-5.03%) |
Jul 29, 2022 | 1.800 | 1.810 | 1.740 | 1.790 | 20,796 | -0.04(-2.19%) |
Jul 28, 2022 | 1.740 | 1.840 | 1.740 | 1.830 | 14,783 | +0.09(+5.17%) |
Jul 27, 2022 | 1.800 | 1.800 | 1.680 | 1.740 | 44,870 | -0.04(-2.25%) |
Jul 26, 2022 | 1.860 | 1.858 | 1.760 | 1.780 | 26,709 | -0.13(-6.81%) |
Jul 25, 2022 | 2.000 | 2.005 | 1.870 | 1.910 | 16,793 | -0.06(-3.05%) |
Jul 22, 2022 | 1.940 | 1.990 | 1.900 | 1.970 | 7,387 | +0.06(+3.41%) |
Jul 21, 2022 | 1.940 | 1.950 | 1.870 | 1.905 | 17,238 | +0.01(+0.26%) |
Jul 20, 2022 | 1.900 | 1.949 | 1.900 | 1.900 | 10,880 | -0.01(-0.52%) |
Jul 19, 2022 | 1.860 | 1.980 | 1.860 | 1.910 | 11,121 | +0.04(+2.14%) |
Jul 18, 2022 | 1.980 | 1.985 | 1.860 | 1.870 | 36,780 | -0.07(-3.61%) |
Jul 15, 2022 | 1.792 | 1.950 | 1.792 | 1.940 | 51,835 | +0.10(+5.43%) |
Jul 14, 2022 | 1.830 | 1.860 | 1.765 | 1.840 | 24,080 | +0.05(+2.79%) |
Jul 13, 2022 | 1.920 | 1.940 | 1.790 | 1.790 | 107,244 | -0.16(-8.21%) |
Jul 12, 2022 | 1.800 | 1.970 | 1.760 | 1.950 | 138,371 | +0.13(+7.14%) |
Jul 11, 2022 | 1.720 | 1.830 | 1.720 | 1.820 | 10,019 | -0.01(-0.55%) |
Jul 08, 2022 | 1.770 | 1.850 | 1.760 | 1.830 | 19,440 | +0.02(+1.10%) |
Jul 07, 2022 | 1.640 | 1.870 | 1.640 | 1.810 | 45,889 | +0.09(+5.23%) |
Jul 06, 2022 | 1.660 | 1.720 | 1.640 | 1.720 | 12,314 | +0.07(+4.24%) |
Jul 05, 2022 | 1.550 | 1.650 | 1.550 | 1.650 | 25,337 | +0.03(+1.85%) |
Jul 01, 2022 | 1.590 | 1.725 | 1.590 | 1.620 | 38,673 | -0.01(-0.61%) |
Jun 30, 2022 | 1.590 | 1.690 | 1.590 | 1.630 | 46,608 | -0.01(-0.61%) |
Jun 29, 2022 | 1.660 | 1.680 | 1.550 | 1.640 | 51,128 | -0.06(-3.53%) |
Jun 28, 2022 | 1.680 | 1.770 | 1.660 | 1.700 | 21,597 | -0.04(-2.30%) |
Jun 27, 2022 | 1.730 | 1.770 | 1.710 | 1.740 | 28,464 | -0.05(-2.79%) |
Jun 24, 2022 | 1.760 | 1.850 | 1.750 | 1.790 | 55,287 | +0.01(+0.56%) |
Jun 23, 2022 | 1.780 | 1.800 | 1.730 | 1.780 | 69,204 | +0.03(+1.71%) |
Jun 22, 2022 | 1.650 | 1.990 | 1.650 | 1.750 | 35,105 | +0.05(+2.94%) |
Jun 21, 2022 | 1.970 | 1.970 | 1.660 | 1.700 | 55,729 | +0.02(+1.19%) |
Jun 17, 2022 | 1.730 | 1.850 | 1.670 | 1.680 | 31,274 | -0.06(-3.45%) |
Jun 16, 2022 | 1.860 | 1.860 | 1.720 | 1.740 | 28,379 | -0.15(-7.94%) |
Jun 15, 2022 | 1.870 | 1.950 | 1.810 | 1.890 | 15,944 | +0.04(+2.16%) |
Jun 14, 2022 | 1.920 | 1.920 | 1.830 | 1.850 | 11,677 | +0.03(+1.65%) |
Jun 13, 2022 | 1.900 | 1.900 | 1.801 | 1.820 | 25,463 | -0.11(-5.70%) |
Jun 10, 2022 | 2.030 | 2.030 | 1.910 | 1.930 | 27,437 | -0.10(-4.93%) |
Jun 09, 2022 | 2.160 | 2.160 | 2.020 | 2.030 | 31,129 | -0.12(-5.58%) |
Jun 08, 2022 | 2.100 | 2.200 | 2.090 | 2.150 | 21,264 | +0.07(+3.37%) |
Jun 07, 2022 | 2.100 | 2.140 | 2.030 | 2.080 | 30,956 | -0.06(-2.80%) |
Jun 06, 2022 | 2.230 | 2.270 | 2.070 | 2.140 | 46,731 | -0.11(-4.89%) |
Jun 03, 2022 | 2.280 | 2.280 | 2.160 | 2.250 | 73,969 | +0.06(+2.74%) |
Jun 02, 2022 | 2.080 | 2.320 | 2.080 | 2.190 | 67,782 | +0.04(+1.86%) |
Jun 01, 2022 | 2.180 | 2.220 | 2.100 | 2.150 | 34,295 | -0.03(-1.38%) |
May 31, 2022 | 2.120 | 2.285 | 2.050 | 2.180 | 73,173 | +0.10(+4.81%) |
May 27, 2022 | 2.100 | 2.190 | 2.050 | 2.080 | 37,695 | +0.01(+0.48%) |
May 26, 2022 | 2.070 | 2.220 | 1.900 | 2.070 | 22,157 | +0.14(+7.25%) |
May 25, 2022 | 1.910 | 2.010 | 1.880 | 1.930 | 36,633 | -0.04(-2.03%) |
May 24, 2022 | 2.150 | 2.230 | 1.960 | 1.970 | 58,232 | -0.21(-9.63%) |
May 23, 2022 | 2.120 | 2.250 | 2.080 | 2.180 | 95,176 | +0.06(+2.83%) |
May 20, 2022 | 1.970 | 2.350 | 1.970 | 2.120 | 305,371 | +0.12(+6.00%) |
May 19, 2022 | 1.850 | 2.100 | 1.850 | 2.000 | 69,414 | +0.10(+5.26%) |
May 18, 2022 | 1.950 | 1.950 | 1.840 | 1.900 | 11,191 | +0.04(+2.15%) |
May 17, 2022 | 1.810 | 1.940 | 1.760 | 1.860 | 126,534 | +0.13(+7.51%) |
May 16, 2022 | 1.930 | 1.990 | 1.720 | 1.730 | 125,682 | -0.18(-9.42%) |
May 13, 2022 | 1.870 | 1.980 | 1.820 | 1.910 | 24,467 | +0.02(+1.06%) |
May 12, 2022 | 1.870 | 1.950 | 1.830 | 1.890 | 17,640 | +0.03(+1.61%) |
May 11, 2022 | 2.010 | 2.098 | 1.810 | 1.860 | 65,942 | -0.22(-10.58%) |
May 10, 2022 | 2.110 | 2.225 | 2.080 | 2.080 | 40,054 | -0.03(-1.42%) |
May 09, 2022 | 2.260 | 2.320 | 2.100 | 2.110 | 39,763 | -0.20(-8.66%) |
May 06, 2022 | 2.480 | 2.520 | 2.265 | 2.310 | 36,953 | -0.15(-6.10%) |
May 05, 2022 | 2.510 | 2.550 | 2.430 | 2.460 | 24,088 | -0.12(-4.65%) |
May 04, 2022 | 2.520 | 2.600 | 2.480 | 2.580 | 9,353 | +0.02(+0.78%) |
May 03, 2022 | 2.510 | 2.650 | 2.470 | 2.560 | 15,373 | +0.01(+0.39%) |
May 02, 2022 | 2.530 | 2.650 | 2.450 | 2.550 | 38,799 | -0.01(-0.39%) |
Apr 29, 2022 | 2.620 | 2.630 | 2.530 | 2.560 | 10,889 | -0.05(-1.92%) |
Apr 28, 2022 | 2.620 | 2.720 | 2.530 | 2.610 | 36,826 | -0.08(-2.97%) |
Apr 27, 2022 | 2.630 | 2.690 | 2.600 | 2.690 | 10,463 | +0.06(+2.09%) |
Apr 26, 2022 | 2.680 | 2.700 | 2.610 | 2.635 | 26,534 | +0.00(+0.19%) |
Apr 25, 2022 | 2.590 | 2.690 | 2.590 | 2.630 | 11,310 | +0.05(+1.94%) |
Apr 22, 2022 | 2.730 | 2.730 | 2.580 | 2.580 | 39,192 | -0.14(-5.15%) |
Apr 21, 2022 | 2.700 | 2.800 | 2.695 | 2.720 | 23,568 | -0.01(-0.37%) |
Apr 20, 2022 | 2.745 | 2.779 | 2.700 | 2.730 | 16,614 | -0.06(-2.15%) |
Apr 19, 2022 | 2.650 | 2.800 | 2.650 | 2.790 | 16,098 | +0.12(+4.49%) |
Apr 18, 2022 | 2.780 | 2.786 | 2.660 | 2.670 | 71,626 | -0.13(-4.64%) |
Apr 14, 2022 | 2.800 | 2.850 | 2.772 | 2.800 | 34,686 | -0.06(-2.10%) |
Apr 13, 2022 | 2.740 | 2.920 | 2.740 | 2.860 | 182,222 | +0.12(+4.38%) |
Apr 12, 2022 | 3.020 | 3.060 | 2.700 | 2.740 | 138,830 | -0.33(-10.75%) |
Apr 11, 2022 | 2.920 | 3.200 | 2.920 | 3.070 | 722,465 | +0.11(+3.72%) |
Apr 08, 2022 | 3.010 | 3.040 | 2.920 | 2.960 | 28,914 | -0.04(-1.33%) |
Apr 07, 2022 | 3.050 | 3.070 | 2.920 | 3.000 | 83,460 | -0.05(-1.64%) |
Apr 06, 2022 | 3.120 | 3.120 | 2.970 | 3.050 | 70,624 | -0.07(-2.24%) |
Apr 05, 2022 | 3.200 | 3.200 | 3.100 | 3.120 | 42,884 | -0.08(-2.50%) |
Apr 04, 2022 | 3.220 | 3.319 | 3.150 | 3.200 | 91,428 | -0.02(-0.62%) |
Apr 01, 2022 | 3.200 | 3.280 | 3.200 | 3.220 | 22,134 | +0.01(+0.31%) |
Mar 31, 2022 | 3.225 | 3.317 | 3.160 | 3.210 | 37,700 | +0.00(+0.00%) |
Mar 30, 2022 | 3.210 | 3.340 | 3.150 | 3.210 | 85,488 | -0.14(-4.18%) |
Mar 29, 2022 | 3.420 | 3.420 | 3.150 | 3.350 | 128,793 | -0.07(-2.05%) |
Mar 28, 2022 | 3.240 | 3.600 | 3.200 | 3.420 | 509,402 | +0.22(+6.87%) |
Mar 25, 2022 | 3.150 | 3.300 | 3.100 | 3.200 | 48,510 | -0.02(-0.62%) |
Mar 24, 2022 | 3.280 | 3.490 | 3.150 | 3.220 | 128,872 | -0.10(-3.01%) |
Mar 23, 2022 | 3.190 | 3.580 | 3.100 | 3.320 | 142,151 | +0.12(+3.75%) |
Mar 22, 2022 | 3.150 | 3.264 | 3.090 | 3.200 | 35,396 | +0.06(+1.91%) |
Mar 21, 2022 | 3.280 | 3.330 | 3.050 | 3.140 | 142,118 | -0.23(-6.82%) |
Mar 18, 2022 | 3.480 | 3.671 | 3.250 | 3.370 | 243,480 | -0.07(-2.03%) |
Mar 17, 2022 | 3.150 | 3.550 | 3.000 | 3.440 | 451,847 | +0.24(+7.50%) |
Mar 16, 2022 | 3.220 | 3.350 | 3.004 | 3.200 | 163,539 | -0.15(-4.48%) |
Mar 15, 2022 | 2.930 | 3.473 | 2.560 | 3.350 | 709,969 | +0.57(+20.50%) |
Mar 14, 2022 | 2.730 | 3.170 | 2.622 | 2.780 | 697,127 | +0.22(+8.59%) |
Mar 11, 2022 | 2.610 | 2.610 | 2.500 | 2.560 | 17,792 | -0.04(-1.54%) |
Mar 10, 2022 | 2.480 | 2.640 | 2.480 | 2.600 | 16,356 | +0.06(+2.36%) |
Mar 09, 2022 | 2.510 | 2.600 | 2.470 | 2.540 | 23,734 | +0.00(+0.00%) |
Mar 08, 2022 | 2.580 | 2.600 | 2.430 | 2.540 | 53,560 | -0.09(-3.42%) |
Mar 07, 2022 | 2.770 | 2.820 | 2.591 | 2.630 | 40,698 | -0.21(-7.39%) |
Mar 04, 2022 | 3.130 | 3.130 | 2.810 | 2.840 | 16,618 | -0.21(-6.89%) |
Mar 03, 2022 | 3.110 | 3.127 | 2.980 | 3.050 | 23,248 | +0.00(+0.00%) |
Mar 02, 2022 | 3.050 | 3.280 | 2.900 | 3.050 | 168,171 | +0.15(+5.17%) |
Mar 01, 2022 | 2.780 | 2.980 | 2.730 | 2.900 | 70,930 | +0.10(+3.57%) |
Feb 28, 2022 | 2.760 | 2.850 | 2.730 | 2.800 | 17,289 | -0.01(-0.36%) |
Feb 25, 2022 | 2.760 | 2.880 | 2.700 | 2.810 | 20,207 | +0.11(+4.07%) |
Feb 24, 2022 | 2.500 | 2.739 | 2.410 | 2.700 | 50,062 | +0.07(+2.66%) |
Feb 23, 2022 | 2.710 | 2.737 | 2.610 | 2.630 | 28,347 | -0.03(-1.13%) |
Feb 22, 2022 | 2.870 | 2.870 | 2.620 | 2.660 | 47,922 | -0.20(-6.99%) |
Feb 18, 2022 | 2.860 | 0 | -0.03(-1.04%) | |||
Feb 17, 2022 | 3.100 | 3.100 | 2.800 | 2.890 | 82,906 | -0.22(-7.07%) |
Feb 16, 2022 | 3.200 | 3.220 | 3.088 | 3.110 | 50,180 | -0.15(-4.60%) |
Feb 15, 2022 | 3.270 | 3.330 | 3.224 | 3.260 | 36,587 | +0.00(+0.00%) |
Feb 14, 2022 | 3.460 | 3.530 | 3.210 | 3.260 | 60,536 | -0.15(-4.40%) |
Feb 11, 2022 | 3.520 | 3.534 | 3.400 | 3.410 | 39,009 | +0.00(+0.00%) |
Feb 10, 2022 | 3.540 | 3.560 | 3.400 | 3.410 | 49,886 | -0.03(-0.87%) |
Feb 09, 2022 | 3.340 | 3.480 | 3.340 | 3.440 | 45,368 | +0.04(+1.18%) |
Feb 08, 2022 | 3.330 | 3.440 | 3.330 | 3.400 | 16,796 | +0.04(+1.19%) |
Feb 07, 2022 | 3.390 | 3.481 | 3.260 | 3.360 | 32,751 | -0.01(-0.30%) |
Feb 04, 2022 | 3.420 | 3.510 | 3.370 | 3.370 | 23,573 | -0.06(-1.75%) |
Feb 03, 2022 | 3.400 | 3.430 | 21,758 | -0.08(-2.28%) | ||
Feb 02, 2022 | 3.690 | 3.690 | 3.450 | 3.510 | 34,759 | -0.11(-3.04%) |
Feb 01, 2022 | 3.580 | 3.710 | 3.500 | 3.620 | 45,879 | +0.04(+1.12%) |
Jan 31, 2022 | 3.310 | 3.630 | 3.580 | 62,775 | +0.24(+7.19%) | |
Jan 28, 2022 | 3.180 | 3.368 | 3.160 | 3.340 | 75,555 | +0.15(+4.70%) |
Jan 27, 2022 | 3.533 | 3.533 | 3.130 | 3.190 | 122,037 | -0.22(-6.45%) |
Jan 26, 2022 | 3.500 | 3.645 | 3.360 | 3.410 | 68,051 | -0.07(-2.01%) |
Jan 25, 2022 | 3.480 | 3.585 | 3.370 | 3.480 | 43,598 | -0.04(-1.14%) |
Jan 24, 2022 | 3.600 | 3.655 | 3.170 | 3.520 | 183,489 | -0.14(-3.83%) |
Jan 21, 2022 | 4.000 | 4.020 | 3.630 | 3.660 | 268,548 | -0.43(-10.51%) |
Jan 20, 2022 | 4.260 | 4.420 | 4.090 | 4.090 | 64,154 | -0.20(-4.66%) |
Jan 19, 2022 | 4.160 | 4.480 | 4.160 | 4.290 | 130,679 | +0.10(+2.39%) |
Jan 18, 2022 | 4.500 | 4.500 | 4.140 | 4.190 | 103,019 | -0.37(-8.11%) |
Jan 14, 2022 | 4.560 | 0 | -0.08(-1.72%) | |||
Jan 13, 2022 | 5.190 | 5.190 | 4.574 | 4.640 | 397,037 | -0.41(-8.12%) |
Jan 12, 2022 | 5.140 | 5.280 | 5.030 | 5.050 | 97,922 | -0.12(-2.32%) |
Jan 11, 2022 | 5.200 | 5.310 | 5.020 | 5.170 | 317,723 | +0.04(+0.78%) |
Jan 10, 2022 | 5.270 | 5.295 | 5.070 | 5.130 | 136,156 | -0.21(-3.93%) |
Jan 07, 2022 | 5.050 | 5.670 | 5.020 | 5.340 | 289,146 | +0.30(+5.95%) |
Jan 06, 2022 | 5.270 | 5.300 | 4.875 | 5.040 | 192,577 | -0.30(-5.62%) |
Jan 05, 2022 | 5.650 | 5.720 | 5.340 | 5.340 | 206,399 | -0.36(-6.32%) |
Jan 04, 2022 | 5.930 | 5.950 | 5.540 | 5.700 | 204,914 | -0.19(-3.23%) |
Jan 03, 2022 | 5.820 | 6.036 | 5.770 | 5.890 | 140,299 | +0.07(+1.20%) |
Dec 31, 2021 | 5.910 | 6.300 | 5.820 | 5.820 | 310,265 | -0.18(-3.00%) |
Dec 30, 2021 | 5.850 | 6.100 | 5.690 | 6.000 | 286,031 | +0.05(+0.84%) |
Dec 29, 2021 | 5.940 | 6.080 | 5.650 | 5.950 | 777,368 | -0.21(-3.41%) |
Dec 28, 2021 | 6.280 | 6.420 | 6.010 | 6.160 | 3,830,921 | +0.16(+2.67%) |
Dec 27, 2021 | 5.880 | 6.250 | 5.630 | 6.000 | 2,094,882 | +0.22(+3.81%) |
Dec 23, 2021 | 5.990 | 6.050 | 5.600 | 5.780 | 718,507 | -0.40(-6.47%) |
Dec 22, 2021 | 6.170 | 6.570 | 5.910 | 6.180 | 533,532 | -0.49(-7.35%) |
Dec 21, 2021 | 5.640 | 6.700 | 5.540 | 6.670 | 1,402,949 | +0.88(+15.20%) |
Dec 20, 2021 | 6.400 | 6.400 | 5.450 | 5.790 | 1,546,105 | -0.01(-0.17%) |
Dec 17, 2021 | 5.720 | 6.040 | 5.410 | 5.800 | 1,059,730 | +0.20(+3.57%) |
Dec 16, 2021 | 5.530 | 5.720 | 5.130 | 5.600 | 930,081 | +0.12(+2.19%) |
Dec 15, 2021 | 5.050 | 5.530 | 4.850 | 5.480 | 1,060,265 | +0.37(+7.24%) |
Dec 14, 2021 | 5.020 | 5.430 | 5.020 | 5.110 | 727,271 | +0.01(+0.20%) |
Dec 13, 2021 | 5.200 | 5.250 | 4.910 | 5.100 | 371,907 | -0.23(-4.32%) |
Dec 10, 2021 | 5.040 | 6.200 | 5.040 | 5.330 | 1,521,335 | +0.21(+4.10%) |
Dec 09, 2021 | 5.050 | 5.290 | 5.050 | 5.120 | 278,891 | -0.10(-1.92%) |
Dec 08, 2021 | 5.100 | 5.340 | 5.052 | 5.220 | 220,796 | +0.07(+1.36%) |
Dec 07, 2021 | 5.030 | 5.370 | 4.860 | 5.150 | 393,437 | -0.02(-0.39%) |
Dec 06, 2021 | 5.100 | 5.280 | 4.692 | 5.170 | 908,615 | -0.35(-6.34%) |
Dec 03, 2021 | 6.200 | 6.260 | 5.370 | 5.520 | 1,042,802 | -0.74(-11.82%) |
Dec 02, 2021 | 7.010 | 7.150 | 6.040 | 6.260 | 2,799,271 | -0.91(-12.69%) |