Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.160 | 3.545 | 3.160 | 3.530 | 2,467,346 | +0.37(+11.71%) |
Nov 29, 2022 | 3.000 | 3.300 | 2.960 | 3.160 | 1,218,101 | +0.15(+4.98%) |
Nov 28, 2022 | 3.090 | 3.160 | 2.950 | 3.010 | 832,974 | -0.08(-2.59%) |
Nov 25, 2022 | 3.170 | 3.170 | 3.000 | 3.090 | 343,478 | -0.08(-2.52%) |
Nov 23, 2022 | 3.000 | 3.280 | 2.960 | 3.170 | 1,577,631 | +0.25(+8.56%) |
Nov 22, 2022 | 2.910 | 2.970 | 2.790 | 2.920 | 1,093,241 | +0.05(+1.74%) |
Nov 21, 2022 | 3.230 | 3.270 | 2.870 | 2.870 | 2,156,054 | -0.20(-6.51%) |
Nov 18, 2022 | 2.830 | 3.200 | 2.750 | 3.070 | 2,751,169 | +0.27(+9.64%) |
Nov 17, 2022 | 2.870 | 2.930 | 2.740 | 2.800 | 1,009,177 | -0.07(-2.44%) |
Nov 16, 2022 | 2.830 | 3.000 | 2.820 | 2.870 | 899,785 | -0.01(-0.35%) |
Nov 15, 2022 | 2.900 | 2.935 | 2.690 | 2.880 | 1,837,604 | +0.03(+1.05%) |
Nov 14, 2022 | 2.750 | 3.000 | 2.730 | 2.850 | 1,509,201 | +0.10(+3.64%) |
Nov 11, 2022 | 2.940 | 2.940 | 2.710 | 2.750 | 2,160,400 | -0.18(-6.14%) |
Nov 10, 2022 | 2.900 | 3.045 | 2.740 | 2.930 | 1,469,975 | +0.21(+7.72%) |
Nov 09, 2022 | 2.790 | 2.805 | 2.713 | 2.720 | 538,691 | -0.08(-2.86%) |
Nov 08, 2022 | 2.900 | 2.910 | 2.770 | 2.800 | 816,154 | -0.10(-3.45%) |
Nov 07, 2022 | 3.000 | 3.000 | 2.890 | 2.900 | 540,970 | -0.11(-3.65%) |
Nov 04, 2022 | 3.030 | 3.090 | 2.950 | 3.010 | 684,047 | +0.03(+1.01%) |
Nov 03, 2022 | 3.090 | 3.090 | 2.942 | 2.980 | 668,668 | -0.16(-5.10%) |
Nov 02, 2022 | 3.300 | 3.430 | 3.085 | 3.140 | 919,882 | -0.24(-7.10%) |
Nov 01, 2022 | 3.150 | 3.650 | 3.060 | 3.380 | 2,970,840 | +0.43(+14.58%) |
Oct 31, 2022 | 3.050 | 3.080 | 2.920 | 2.950 | 881,866 | -0.05(-1.67%) |
Oct 28, 2022 | 3.030 | 3.048 | 2.953 | 3.000 | 296,413 | +0.01(+0.33%) |
Oct 27, 2022 | 3.000 | 3.160 | 2.940 | 2.990 | 615,737 | +0.01(+0.17%) |
Oct 26, 2022 | 3.050 | 3.130 | 2.959 | 2.985 | 536,156 | -0.04(-1.16%) |
Oct 25, 2022 | 3.000 | 3.089 | 2.930 | 3.020 | 580,630 | +0.13(+4.50%) |
Oct 24, 2022 | 2.900 | 2.920 | 2.740 | 2.890 | 559,248 | +0.03(+1.05%) |
Oct 21, 2022 | 2.790 | 2.870 | 2.720 | 2.860 | 497,324 | +0.03(+1.06%) |
Oct 20, 2022 | 2.680 | 2.860 | 2.640 | 2.830 | 773,496 | +0.20(+7.60%) |
Oct 19, 2022 | 2.820 | 2.820 | 2.600 | 2.630 | 899,577 | -0.20(-7.07%) |
Oct 18, 2022 | 2.990 | 3.026 | 2.730 | 2.830 | 1,449,139 | -0.11(-3.74%) |
Oct 17, 2022 | 3.040 | 3.110 | 2.905 | 2.940 | 917,609 | -0.07(-2.33%) |
Oct 14, 2022 | 3.220 | 3.330 | 3.000 | 3.010 | 531,128 | -0.19(-5.94%) |
Oct 13, 2022 | 3.240 | 3.330 | 3.040 | 3.200 | 784,131 | -0.10(-3.03%) |
Oct 12, 2022 | 3.410 | 3.415 | 3.200 | 3.300 | 381,462 | -0.03(-0.90%) |
Oct 11, 2022 | 3.320 | 3.390 | 3.250 | 3.330 | 360,044 | +0.00(+0.00%) |
Oct 10, 2022 | 3.380 | 3.398 | 3.260 | 3.330 | 419,443 | -0.04(-1.19%) |
Oct 07, 2022 | 3.380 | 3.405 | 3.290 | 3.370 | 435,517 | -0.04(-1.17%) |
Oct 06, 2022 | 3.400 | 3.440 | 3.300 | 3.410 | 278,700 | +0.03(+0.89%) |
Oct 05, 2022 | 3.350 | 3.460 | 3.140 | 3.380 | 645,533 | -0.08(-2.31%) |
Oct 04, 2022 | 3.440 | 3.630 | 3.395 | 3.460 | 701,372 | +0.14(+4.22%) |
Oct 03, 2022 | 3.370 | 3.370 | 3.215 | 3.320 | 405,886 | +0.01(+0.30%) |
Sep 30, 2022 | 3.140 | 3.420 | 3.140 | 3.310 | 525,702 | +0.06(+1.85%) |
Sep 29, 2022 | 3.360 | 3.360 | 3.170 | 3.250 | 532,235 | -0.15(-4.41%) |
Sep 28, 2022 | 3.450 | 3.550 | 3.360 | 3.400 | 581,199 | +0.01(+0.29%) |
Sep 27, 2022 | 3.190 | 3.440 | 3.190 | 3.390 | 707,625 | +0.25(+7.96%) |
Sep 26, 2022 | 3.190 | 3.370 | 3.140 | 3.140 | 547,072 | -0.08(-2.48%) |
Sep 23, 2022 | 3.340 | 3.380 | 3.150 | 3.220 | 796,492 | -0.11(-3.30%) |
Sep 22, 2022 | 3.390 | 3.500 | 3.260 | 3.330 | 661,610 | -0.11(-3.20%) |
Sep 21, 2022 | 3.700 | 3.700 | 3.380 | 3.440 | 1,016,708 | -0.23(-6.27%) |
Sep 20, 2022 | 3.660 | 3.700 | 3.530 | 3.670 | 600,231 | -0.03(-0.81%) |
Sep 19, 2022 | 3.810 | 3.900 | 3.660 | 3.700 | 583,312 | -0.16(-4.15%) |
Sep 16, 2022 | 4.040 | 4.080 | 3.785 | 3.860 | 706,196 | -0.28(-6.76%) |
Sep 15, 2022 | 4.000 | 4.170 | 3.960 | 4.140 | 287,237 | +0.14(+3.50%) |
Sep 14, 2022 | 3.960 | 4.030 | 3.870 | 4.000 | 450,281 | +0.02(+0.50%) |
Sep 13, 2022 | 4.250 | 4.250 | 3.940 | 3.980 | 898,714 | -0.31(-7.23%) |
Sep 12, 2022 | 4.380 | 4.520 | 4.210 | 4.290 | 535,047 | -0.06(-1.38%) |
Sep 09, 2022 | 4.340 | 4.401 | 4.260 | 4.350 | 323,746 | +0.06(+1.40%) |
Sep 08, 2022 | 4.280 | 4.395 | 4.205 | 4.290 | 444,421 | +0.00(+0.00%) |
Sep 07, 2022 | 4.200 | 4.350 | 4.120 | 4.290 | 462,155 | +0.08(+1.90%) |
Sep 06, 2022 | 4.430 | 4.450 | 4.160 | 4.210 | 1,416,434 | -0.15(-3.44%) |
Sep 02, 2022 | 4.400 | 4.440 | 4.280 | 4.360 | 572,586 | -0.03(-0.68%) |
Sep 01, 2022 | 4.460 | 4.489 | 4.330 | 4.390 | 957,214 | -0.11(-2.44%) |
Aug 31, 2022 | 4.290 | 4.540 | 4.280 | 4.500 | 710,734 | +0.22(+5.14%) |
Aug 30, 2022 | 4.650 | 4.720 | 4.200 | 4.280 | 883,779 | -0.34(-7.36%) |
Aug 29, 2022 | 4.540 | 4.790 | 4.510 | 4.620 | 633,396 | -0.06(-1.28%) |
Aug 26, 2022 | 4.880 | 4.960 | 4.630 | 4.680 | 673,469 | -0.19(-3.90%) |
Aug 25, 2022 | 4.700 | 4.910 | 4.630 | 4.870 | 777,471 | +0.21(+4.51%) |
Aug 24, 2022 | 4.430 | 4.670 | 4.370 | 4.660 | 786,969 | +0.24(+5.43%) |
Aug 23, 2022 | 4.320 | 4.510 | 4.250 | 4.420 | 690,206 | +0.10(+2.31%) |
Aug 22, 2022 | 4.410 | 4.465 | 4.220 | 4.320 | 961,727 | -0.20(-4.42%) |
Aug 19, 2022 | 4.690 | 4.841 | 4.470 | 4.520 | 870,749 | -0.24(-5.04%) |
Aug 18, 2022 | 4.500 | 4.780 | 4.420 | 4.760 | 1,065,752 | +0.23(+5.08%) |
Aug 17, 2022 | 4.700 | 4.960 | 4.510 | 4.530 | 649,899 | -0.24(-5.03%) |
Aug 16, 2022 | 4.760 | 4.800 | 4.500 | 4.770 | 727,461 | +0.09(+1.92%) |
Aug 15, 2022 | 4.630 | 4.800 | 4.470 | 4.680 | 747,748 | +0.10(+2.18%) |
Aug 12, 2022 | 4.450 | 4.680 | 4.430 | 4.580 | 420,576 | +0.15(+3.39%) |
Aug 11, 2022 | 4.680 | 4.750 | 4.380 | 4.430 | 613,346 | -0.25(-5.34%) |
Aug 10, 2022 | 4.560 | 4.780 | 4.460 | 4.680 | 623,465 | +0.27(+6.12%) |
Aug 09, 2022 | 4.410 | 4.650 | 4.320 | 4.410 | 676,035 | -0.02(-0.45%) |
Aug 08, 2022 | 4.500 | 4.860 | 4.390 | 4.430 | 1,752,831 | +0.05(+1.14%) |
Aug 05, 2022 | 4.120 | 4.380 | 3.990 | 4.380 | 1,815,414 | +0.27(+6.57%) |
Aug 04, 2022 | 4.060 | 4.115 | 4.020 | 4.110 | 497,841 | +0.11(+2.75%) |
Aug 03, 2022 | 3.930 | 4.090 | 3.860 | 4.000 | 503,400 | +0.18(+4.71%) |
Aug 02, 2022 | 3.510 | 3.820 | 3.510 | 3.820 | 696,935 | +0.27(+7.61%) |
Aug 01, 2022 | 3.860 | 3.860 | 3.520 | 3.550 | 852,560 | -0.31(-8.03%) |
Jul 29, 2022 | 3.920 | 4.090 | 3.820 | 3.860 | 912,217 | -0.06(-1.53%) |
Jul 28, 2022 | 3.940 | 3.975 | 3.790 | 3.920 | 933,208 | +0.03(+0.77%) |
Jul 27, 2022 | 3.740 | 3.910 | 3.710 | 3.890 | 736,956 | +0.19(+5.14%) |
Jul 26, 2022 | 3.750 | 3.790 | 3.560 | 3.700 | 840,146 | -0.08(-2.12%) |
Jul 25, 2022 | 3.970 | 3.980 | 3.680 | 3.780 | 797,031 | -0.11(-2.83%) |
Jul 22, 2022 | 4.000 | 4.030 | 3.890 | 3.890 | 1,112,927 | -0.14(-3.47%) |
Jul 21, 2022 | 4.400 | 4.400 | 4.020 | 4.030 | 819,444 | -0.32(-7.36%) |
Jul 20, 2022 | 4.400 | 4.410 | 4.260 | 4.350 | 1,261,123 | -0.06(-1.36%) |
Jul 19, 2022 | 4.300 | 4.510 | 4.200 | 4.410 | 916,817 | +0.21(+5.00%) |
Jul 18, 2022 | 4.330 | 4.350 | 4.145 | 4.200 | 1,007,284 | -0.05(-1.18%) |
Jul 15, 2022 | 4.210 | 4.280 | 4.060 | 4.250 | 803,076 | +0.10(+2.41%) |
Jul 14, 2022 | 4.180 | 4.260 | 4.070 | 4.150 | 638,982 | -0.04(-0.95%) |
Jul 13, 2022 | 4.110 | 4.330 | 4.060 | 4.190 | 740,238 | +0.01(+0.24%) |
Jul 12, 2022 | 4.230 | 4.230 | 3.980 | 4.180 | 1,069,312 | -0.04(-0.95%) |
Jul 11, 2022 | 4.270 | 4.290 | 4.138 | 4.220 | 824,945 | -0.09(-2.09%) |
Jul 08, 2022 | 4.230 | 4.380 | 4.100 | 4.310 | 664,288 | +0.04(+0.94%) |
Jul 07, 2022 | 4.000 | 4.290 | 3.900 | 4.270 | 1,221,540 | +0.29(+7.29%) |
Jul 06, 2022 | 3.700 | 4.080 | 3.650 | 3.980 | 1,275,737 | +0.30(+8.15%) |
Jul 05, 2022 | 3.610 | 3.710 | 3.500 | 3.680 | 785,406 | +0.03(+0.82%) |
Jul 01, 2022 | 3.640 | 3.710 | 3.600 | 3.650 | 360,659 | +0.01(+0.27%) |
Jun 30, 2022 | 3.610 | 3.680 | 3.500 | 3.640 | 431,112 | -0.04(-1.09%) |
Jun 29, 2022 | 3.590 | 3.710 | 3.500 | 3.680 | 429,154 | +0.06(+1.66%) |
Jun 28, 2022 | 3.670 | 3.720 | 3.540 | 3.620 | 444,419 | -0.04(-1.09%) |
Jun 27, 2022 | 3.810 | 3.810 | 3.600 | 3.660 | 526,036 | -0.13(-3.43%) |
Jun 24, 2022 | 3.690 | 3.805 | 3.570 | 3.790 | 689,051 | +0.14(+3.84%) |
Jun 23, 2022 | 3.550 | 3.660 | 3.455 | 3.650 | 346,046 | +0.15(+4.29%) |
Jun 22, 2022 | 3.280 | 3.600 | 3.280 | 3.500 | 993,713 | +0.14(+4.17%) |
Jun 21, 2022 | 3.360 | 3.470 | 3.310 | 3.360 | 633,579 | +0.11(+3.38%) |
Jun 17, 2022 | 3.120 | 3.350 | 3.120 | 3.250 | 813,952 | +0.14(+4.50%) |
Jun 16, 2022 | 3.220 | 3.270 | 3.040 | 3.110 | 1,009,300 | -0.20(-6.04%) |
Jun 15, 2022 | 3.310 | 3.400 | 3.230 | 3.310 | 1,014,255 | +0.08(+2.48%) |
Jun 14, 2022 | 3.020 | 3.250 | 2.950 | 3.230 | 801,197 | +0.20(+6.60%) |
Jun 13, 2022 | 3.120 | 3.140 | 2.970 | 3.030 | 856,051 | -0.26(-7.90%) |
Jun 10, 2022 | 3.310 | 3.367 | 3.160 | 3.290 | 695,179 | -0.08(-2.37%) |
Jun 09, 2022 | 3.620 | 3.620 | 3.330 | 3.370 | 851,146 | -0.27(-7.42%) |
Jun 08, 2022 | 3.640 | 3.840 | 3.620 | 3.640 | 432,763 | -0.06(-1.62%) |
Jun 07, 2022 | 3.410 | 3.700 | 3.400 | 3.700 | 633,790 | +0.30(+8.82%) |
Jun 06, 2022 | 3.760 | 3.790 | 3.320 | 3.400 | 837,556 | -0.29(-7.86%) |
Jun 03, 2022 | 3.730 | 3.750 | 3.570 | 3.690 | 713,942 | -0.05(-1.34%) |
Jun 02, 2022 | 3.640 | 3.800 | 3.570 | 3.740 | 684,289 | +0.09(+2.47%) |
Jun 01, 2022 | 3.980 | 3.980 | 3.625 | 3.650 | 711,546 | -0.33(-8.29%) |
May 31, 2022 | 4.100 | 4.460 | 3.860 | 3.980 | 3,143,446 | -0.09(-2.21%) |
May 27, 2022 | 3.930 | 4.090 | 3.930 | 4.070 | 873,231 | +0.17(+4.36%) |
May 26, 2022 | 3.830 | 4.050 | 3.825 | 3.900 | 503,318 | +0.06(+1.56%) |
May 25, 2022 | 3.720 | 3.890 | 3.680 | 3.840 | 935,283 | +0.07(+1.86%) |
May 24, 2022 | 3.820 | 3.840 | 3.670 | 3.770 | 482,207 | -0.10(-2.58%) |
May 23, 2022 | 4.030 | 4.080 | 3.835 | 3.870 | 328,560 | -0.13(-3.25%) |
May 20, 2022 | 4.002 | 4.090 | 3.835 | 4.000 | 648,465 | +0.03(+0.76%) |
May 19, 2022 | 3.900 | 4.145 | 3.900 | 3.970 | 474,285 | +0.05(+1.28%) |
May 18, 2022 | 4.080 | 4.190 | 3.860 | 3.920 | 686,236 | -0.20(-4.85%) |
May 17, 2022 | 4.150 | 4.220 | 3.980 | 4.120 | 616,225 | +0.08(+1.98%) |
May 16, 2022 | 3.700 | 4.130 | 3.550 | 4.040 | 965,151 | +0.40(+10.99%) |
May 13, 2022 | 3.330 | 3.730 | 3.330 | 3.640 | 1,027,297 | +0.39(+12.00%) |
May 12, 2022 | 3.060 | 3.350 | 3.050 | 3.250 | 1,692,012 | +0.12(+3.83%) |
May 11, 2022 | 3.380 | 3.400 | 3.050 | 3.130 | 1,488,747 | -0.26(-7.67%) |
May 10, 2022 | 3.490 | 3.600 | 3.310 | 3.390 | 1,545,787 | +0.05(+1.50%) |
May 09, 2022 | 3.780 | 3.780 | 3.330 | 3.340 | 1,024,127 | -0.52(-13.47%) |
May 06, 2022 | 4.000 | 4.050 | 3.670 | 3.860 | 599,262 | -0.15(-3.74%) |
May 05, 2022 | 4.350 | 4.350 | 3.975 | 4.010 | 1,089,654 | -0.37(-8.45%) |
May 04, 2022 | 4.430 | 4.440 | 4.120 | 4.380 | 871,765 | -0.02(-0.45%) |
May 03, 2022 | 4.760 | 4.800 | 4.290 | 4.400 | 1,080,038 | -0.18(-3.93%) |
May 02, 2022 | 4.300 | 4.600 | 4.190 | 4.580 | 1,172,087 | +0.29(+6.76%) |
Apr 29, 2022 | 4.430 | 4.660 | 4.280 | 4.290 | 495,119 | -0.13(-2.94%) |
Apr 28, 2022 | 4.600 | 4.640 | 4.220 | 4.420 | 623,866 | -0.18(-3.91%) |
Apr 27, 2022 | 4.640 | 4.770 | 4.530 | 4.600 | 345,308 | +0.00(+0.00%) |
Apr 26, 2022 | 4.960 | 5.000 | 4.580 | 4.600 | 631,191 | -0.37(-7.44%) |
Apr 25, 2022 | 4.720 | 5.000 | 4.711 | 4.970 | 790,187 | +0.19(+3.97%) |
Apr 22, 2022 | 4.880 | 4.900 | 4.760 | 4.780 | 656,891 | -0.10(-2.05%) |
Apr 21, 2022 | 5.180 | 5.200 | 4.870 | 4.880 | 830,885 | -0.21(-4.13%) |
Apr 20, 2022 | 5.220 | 5.220 | 5.010 | 5.090 | 720,670 | -0.10(-1.93%) |
Apr 19, 2022 | 5.160 | 5.290 | 5.000 | 5.190 | 1,022,653 | +0.08(+1.57%) |
Apr 18, 2022 | 5.340 | 5.410 | 5.060 | 5.110 | 466,668 | -0.21(-3.95%) |
Apr 14, 2022 | 5.220 | 5.440 | 5.130 | 5.320 | 491,073 | +0.13(+2.50%) |
Apr 13, 2022 | 5.110 | 5.310 | 5.060 | 5.190 | 1,105,932 | +0.27(+5.49%) |
Apr 12, 2022 | 4.850 | 4.990 | 4.840 | 4.920 | 607,560 | +0.11(+2.29%) |
Apr 11, 2022 | 4.920 | 4.960 | 4.770 | 4.810 | 678,678 | -0.14(-2.83%) |
Apr 08, 2022 | 4.890 | 5.020 | 4.695 | 4.950 | 754,430 | +0.08(+1.64%) |
Apr 07, 2022 | 4.950 | 4.950 | 4.620 | 4.870 | 700,116 | -0.05(-1.02%) |
Apr 06, 2022 | 4.960 | 5.050 | 4.835 | 4.920 | 836,427 | -0.15(-2.86%) |
Apr 05, 2022 | 5.270 | 5.420 | 4.970 | 5.065 | 1,313,184 | -0.24(-4.61%) |
Apr 04, 2022 | 5.330 | 5.400 | 5.160 | 5.310 | 1,758,598 | -0.01(-0.19%) |
Apr 01, 2022 | 5.080 | 5.340 | 5.050 | 5.320 | 801,319 | +0.23(+4.52%) |
Mar 31, 2022 | 5.300 | 5.340 | 5.025 | 5.090 | 778,092 | -0.25(-4.68%) |
Mar 30, 2022 | 5.210 | 5.600 | 5.090 | 5.340 | 1,278,792 | -0.08(-1.48%) |
Mar 29, 2022 | 5.020 | 5.440 | 5.010 | 5.420 | 1,297,062 | +0.45(+9.05%) |
Mar 28, 2022 | 5.140 | 5.190 | 4.820 | 4.970 | 782,869 | -0.10(-1.97%) |
Mar 25, 2022 | 5.200 | 5.200 | 4.950 | 5.070 | 696,662 | -0.07(-1.36%) |
Mar 24, 2022 | 5.200 | 5.250 | 4.960 | 5.140 | 828,853 | -0.02(-0.39%) |
Mar 23, 2022 | 5.430 | 5.490 | 5.150 | 5.160 | 1,005,943 | -0.39(-7.03%) |
Mar 22, 2022 | 5.300 | 5.580 | 5.250 | 5.550 | 812,499 | +0.27(+5.11%) |
Mar 21, 2022 | 5.740 | 5.740 | 5.060 | 5.280 | 1,170,114 | -0.37(-6.55%) |
Mar 18, 2022 | 5.420 | 5.798 | 5.420 | 5.650 | 952,256 | +0.12(+2.17%) |
Mar 17, 2022 | 5.220 | 5.580 | 5.030 | 5.530 | 731,629 | +0.33(+6.35%) |
Mar 16, 2022 | 5.010 | 5.280 | 4.970 | 5.200 | 1,174,349 | +0.26(+5.26%) |
Mar 15, 2022 | 5.010 | 5.100 | 4.810 | 4.940 | 677,177 | -0.13(-2.56%) |
Mar 14, 2022 | 5.220 | 5.230 | 4.970 | 5.070 | 749,010 | -0.15(-2.87%) |
Mar 11, 2022 | 5.400 | 5.400 | 5.170 | 5.220 | 498,824 | -0.14(-2.61%) |
Mar 10, 2022 | 5.460 | 5.530 | 5.200 | 5.360 | 851,948 | -0.20(-3.60%) |
Mar 09, 2022 | 5.150 | 5.570 | 5.150 | 5.560 | 624,075 | +0.52(+10.32%) |
Mar 08, 2022 | 4.970 | 5.260 | 4.830 | 5.040 | 658,036 | +0.07(+1.41%) |
Mar 07, 2022 | 5.060 | 5.190 | 4.920 | 4.970 | 547,063 | -0.15(-2.93%) |
Mar 04, 2022 | 5.450 | 5.500 | 5.080 | 5.120 | 589,836 | -0.44(-7.91%) |
Mar 03, 2022 | 5.770 | 5.810 | 5.450 | 5.560 | 749,290 | -0.09(-1.59%) |
Mar 02, 2022 | 5.800 | 5.800 | 5.430 | 5.650 | 439,528 | -0.15(-2.59%) |
Mar 01, 2022 | 5.700 | 5.990 | 5.660 | 5.800 | 491,145 | +0.06(+1.05%) |
Feb 28, 2022 | 5.490 | 5.800 | 5.400 | 5.740 | 770,445 | +0.21(+3.80%) |
Feb 25, 2022 | 5.440 | 5.560 | 5.440 | 5.530 | 548,451 | +0.11(+2.03%) |
Feb 24, 2022 | 4.930 | 5.450 | 4.810 | 5.420 | 643,237 | +0.20(+3.83%) |
Feb 23, 2022 | 5.660 | 5.660 | 5.200 | 5.220 | 803,706 | -0.26(-4.74%) |
Feb 22, 2022 | 5.700 | 5.890 | 5.420 | 5.480 | 1,125,376 | -0.31(-5.35%) |
Feb 18, 2022 | 5.790 | 0 | +0.08(+1.40%) | |||
Feb 17, 2022 | 6.060 | 6.180 | 5.580 | 5.710 | 1,792,823 | -0.53(-8.49%) |
Feb 16, 2022 | 5.780 | 6.320 | 5.710 | 6.240 | 980,874 | +0.34(+5.76%) |
Feb 15, 2022 | 5.940 | 6.070 | 5.500 | 5.900 | 1,070,794 | +0.29(+5.17%) |
Feb 14, 2022 | 5.560 | 5.800 | 5.520 | 5.610 | 794,560 | +0.07(+1.26%) |
Feb 11, 2022 | 5.740 | 5.970 | 5.520 | 5.540 | 878,589 | -0.21(-3.65%) |
Feb 10, 2022 | 5.990 | 6.140 | 5.670 | 5.750 | 2,078,022 | -0.01(-0.17%) |
Feb 09, 2022 | 5.150 | 5.860 | 5.080 | 5.760 | 1,600,287 | +0.72(+14.29%) |
Feb 08, 2022 | 5.420 | 5.420 | 4.990 | 5.040 | 655,743 | -0.18(-3.45%) |
Feb 07, 2022 | 5.180 | 5.300 | 5.080 | 5.220 | 288,603 | +0.09(+1.75%) |
Feb 04, 2022 | 5.060 | 5.150 | 4.900 | 5.130 | 789,016 | +0.08(+1.58%) |
Feb 03, 2022 | 5.070 | 5.050 | 806,177 | -0.27(-5.08%) | ||
Feb 02, 2022 | 5.580 | 5.670 | 5.250 | 5.320 | 737,149 | -0.16(-2.92%) |
Feb 01, 2022 | 5.500 | 5.510 | 5.210 | 5.480 | 773,705 | +0.15(+2.81%) |
Jan 31, 2022 | 4.910 | 5.330 | 749,848 | +0.39(+7.89%) | ||
Jan 28, 2022 | 4.750 | 5.000 | 4.620 | 4.940 | 993,564 | +0.28(+6.01%) |
Jan 27, 2022 | 4.960 | 5.070 | 4.635 | 4.660 | 655,099 | -0.22(-4.51%) |
Jan 26, 2022 | 5.220 | 5.400 | 4.850 | 4.880 | 1,034,374 | -0.18(-3.56%) |
Jan 25, 2022 | 5.030 | 5.125 | 4.790 | 5.060 | 1,232,020 | -0.08(-1.56%) |
Jan 24, 2022 | 5.030 | 5.150 | 4.660 | 5.140 | 1,203,969 | -0.12(-2.28%) |
Jan 21, 2022 | 5.500 | 5.550 | 5.200 | 5.260 | 697,410 | -0.29(-5.23%) |
Jan 20, 2022 | 5.580 | 5.888 | 5.410 | 5.550 | 1,538,978 | -0.03(-0.54%) |
Jan 19, 2022 | 5.450 | 5.930 | 5.450 | 5.580 | 1,074,994 | +0.19(+3.53%) |
Jan 18, 2022 | 5.810 | 5.870 | 5.290 | 5.390 | 1,975,556 | -0.57(-9.56%) |
Jan 14, 2022 | 5.960 | 0 | -0.26(-4.18%) | |||
Jan 13, 2022 | 6.610 | 6.650 | 6.110 | 6.220 | 866,687 | -0.44(-6.61%) |
Jan 12, 2022 | 6.960 | 6.980 | 6.470 | 6.660 | 1,453,174 | -0.08(-1.19%) |
Jan 11, 2022 | 6.840 | 7.020 | 6.460 | 6.740 | 851,943 | +0.36(+5.64%) |
Jan 10, 2022 | 6.390 | 6.430 | 5.900 | 6.380 | 1,280,635 | -0.04(-0.62%) |
Jan 07, 2022 | 6.565 | 6.900 | 6.390 | 6.420 | 1,336,470 | -0.18(-2.73%) |
Jan 06, 2022 | 6.570 | 6.690 | 6.020 | 6.600 | 1,593,798 | +0.16(+2.48%) |
Jan 05, 2022 | 7.130 | 7.230 | 6.350 | 6.440 | 1,002,276 | -0.79(-10.93%) |
Jan 04, 2022 | 7.710 | 7.715 | 7.125 | 7.230 | 1,128,677 | -0.43(-5.61%) |
Jan 03, 2022 | 7.700 | 7.980 | 7.365 | 7.660 | 706,371 | +0.03(+0.39%) |
Dec 31, 2021 | 7.260 | 7.660 | 7.260 | 7.630 | 1,230,391 | +0.28(+3.81%) |
Dec 30, 2021 | 7.630 | 7.800 | 7.330 | 7.350 | 969,629 | -0.14(-1.87%) |
Dec 29, 2021 | 7.330 | 7.580 | 7.230 | 7.490 | 685,866 | +0.16(+2.18%) |
Dec 28, 2021 | 7.800 | 7.960 | 7.290 | 7.330 | 772,231 | -0.66(-8.26%) |
Dec 27, 2021 | 7.380 | 8.150 | 7.380 | 7.990 | 1,200,958 | +0.27(+3.50%) |
Dec 23, 2021 | 7.830 | 7.850 | 7.270 | 7.720 | 1,665,945 | -0.11(-1.40%) |
Dec 22, 2021 | 8.290 | 8.450 | 7.810 | 7.830 | 950,278 | -0.51(-6.12%) |
Dec 21, 2021 | 8.020 | 8.550 | 7.710 | 8.340 | 1,224,888 | +0.31(+3.86%) |
Dec 20, 2021 | 8.030 | 8.590 | 7.940 | 8.030 | 1,267,051 | +0.04(+0.50%) |
Dec 17, 2021 | 7.500 | 8.250 | 7.130 | 7.990 | 3,616,816 | +0.41(+5.41%) |
Dec 16, 2021 | 7.500 | 8.040 | 7.100 | 7.580 | 3,855,852 | +0.76(+11.14%) |
Dec 15, 2021 | 10.10 | 10.10 | 6.600 | 6.820 | 7,775,170 | -3.20(-31.94%) |
Dec 14, 2021 | 10.69 | 11.02 | 10.00 | 10.02 | 662,477 | -1.00(-9.07%) |
Dec 13, 2021 | 11.03 | 11.46 | 10.65 | 11.02 | 296,069 | +0.19(+1.75%) |
Dec 10, 2021 | 10.70 | 11.20 | 10.70 | 10.83 | 333,059 | +0.03(+0.28%) |
Dec 09, 2021 | 11.49 | 11.82 | 10.73 | 10.80 | 306,783 | -0.58(-5.10%) |
Dec 08, 2021 | 11.08 | 11.47 | 10.79 | 11.38 | 268,366 | +0.20(+1.79%) |
Dec 07, 2021 | 10.60 | 11.33 | 10.60 | 11.18 | 444,505 | +0.60(+5.67%) |
Dec 06, 2021 | 10.63 | 10.90 | 10.25 | 10.58 | 410,164 | +0.00(+0.00%) |
Dec 03, 2021 | 11.14 | 11.32 | 10.29 | 10.58 | 585,955 | -0.56(-5.03%) |
Dec 02, 2021 | 10.76 | 11.92 | 10.76 | 11.14 | 473,118 | +0.22(+2.01%) |