Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.775 | 2.900 | 2.705 | 2.748 | 9,415 | -0.00(-0.05%) |
Nov 29, 2022 | 2.850 | 3.050 | 2.603 | 2.750 | 16,881 | -0.16(-5.58%) |
Nov 28, 2022 | 3.000 | 3.025 | 2.900 | 2.913 | 15,783 | -0.09(-2.92%) |
Nov 25, 2022 | 3.000 | 3.025 | 2.947 | 3.000 | 20,818 | +0.02(+0.62%) |
Nov 23, 2022 | 2.825 | 2.995 | 2.825 | 2.982 | 42,462 | +0.18(+6.48%) |
Nov 22, 2022 | 2.500 | 2.832 | 2.500 | 2.800 | 77,933 | +0.27(+10.89%) |
Nov 21, 2022 | 2.400 | 2.550 | 2.396 | 2.525 | 30,894 | +0.13(+5.38%) |
Nov 18, 2022 | 2.495 | 2.495 | 2.375 | 2.396 | 5,576 | +0.02(+0.80%) |
Nov 17, 2022 | 2.400 | 2.400 | 2.338 | 2.377 | 15,588 | +0.03(+1.15%) |
Nov 16, 2022 | 2.500 | 2.500 | 2.325 | 2.350 | 14,441 | -0.14(-5.55%) |
Nov 15, 2022 | 2.475 | 2.550 | 2.450 | 2.488 | 21,808 | +0.02(+0.63%) |
Nov 14, 2022 | 2.450 | 2.546 | 2.400 | 2.473 | 18,479 | +0.05(+2.19%) |
Nov 11, 2022 | 2.500 | 2.500 | 2.250 | 2.420 | 24,742 | -0.05(-1.95%) |
Nov 10, 2022 | 2.400 | 2.475 | 2.400 | 2.467 | 18,343 | +0.09(+3.68%) |
Nov 09, 2022 | 2.350 | 2.425 | 2.350 | 2.380 | 25,811 | +0.04(+1.80%) |
Nov 08, 2022 | 2.300 | 2.428 | 2.297 | 2.338 | 57,289 | +0.09(+3.91%) |
Nov 07, 2022 | 2.100 | 2.256 | 2.100 | 2.250 | 34,187 | +0.15(+7.14%) |
Nov 04, 2022 | 2.040 | 2.150 | 2.010 | 2.100 | 54,573 | +0.10(+5.26%) |
Nov 03, 2022 | 1.850 | 2.000 | 1.825 | 1.995 | 85,488 | +0.19(+10.53%) |
Nov 02, 2022 | 1.900 | 1.900 | 1.702 | 1.805 | 606,860 | -0.07(-3.73%) |
Nov 01, 2022 | 2.000 | 2.050 | 1.850 | 1.875 | 43,098 | -0.15(-7.18%) |
Oct 31, 2022 | 2.099 | 2.100 | 1.933 | 2.020 | 59,797 | +0.02(+0.97%) |
Oct 28, 2022 | 1.956 | 2.050 | 1.950 | 2.001 | 26,360 | +0.01(+0.28%) |
Oct 27, 2022 | 2.209 | 2.230 | 1.989 | 1.995 | 146,365 | -0.21(-9.69%) |
Oct 26, 2022 | 2.328 | 2.450 | 2.152 | 2.209 | 43,533 | -0.14(-6.00%) |
Oct 25, 2022 | 2.400 | 2.450 | 2.300 | 2.350 | 11,719 | +0.00(+0.00%) |
Oct 24, 2022 | 2.750 | 2.900 | 2.350 | 2.350 | 20,039 | -0.30(-11.32%) |
Oct 21, 2022 | 2.400 | 2.650 | 2.255 | 2.650 | 35,462 | +0.31(+13.25%) |
Oct 20, 2022 | 2.400 | 2.500 | 2.252 | 2.340 | 73,668 | -0.03(-1.45%) |
Oct 19, 2022 | 2.431 | 2.525 | 2.325 | 2.374 | 18,493 | -0.13(-5.02%) |
Oct 18, 2022 | 2.650 | 2.700 | 2.455 | 2.500 | 45,569 | +0.00(+0.00%) |
Oct 17, 2022 | 2.500 | 2.650 | 2.455 | 2.500 | 11,207 | -0.01(-0.22%) |
Oct 14, 2022 | 2.700 | 2.700 | 2.505 | 2.506 | 2,128 | +0.01(+0.22%) |
Oct 13, 2022 | 2.450 | 2.648 | 2.400 | 2.500 | 21,789 | +0.00(+0.02%) |
Oct 12, 2022 | 2.555 | 2.600 | 2.455 | 2.499 | 15,185 | -0.06(-2.38%) |
Oct 11, 2022 | 2.572 | 2.833 | 2.560 | 2.561 | 7,127 | -0.04(-1.52%) |
Oct 10, 2022 | 2.700 | 2.750 | 2.550 | 2.600 | 12,516 | -0.10(-3.72%) |
Oct 07, 2022 | 2.800 | 2.800 | 2.650 | 2.700 | 17,116 | -0.20(-6.82%) |
Oct 06, 2022 | 2.950 | 2.999 | 2.801 | 2.898 | 16,582 | -0.05(-1.76%) |
Oct 05, 2022 | 3.026 | 3.050 | 2.902 | 2.950 | 25,202 | -0.08(-2.59%) |
Oct 04, 2022 | 3.045 | 3.075 | 2.987 | 3.029 | 16,502 | +0.10(+3.43%) |
Oct 03, 2022 | 2.987 | 3.000 | 2.901 | 2.928 | 55,438 | -0.07(-2.19%) |
Sep 30, 2022 | 2.950 | 3.050 | 2.938 | 2.994 | 11,058 | +0.07(+2.34%) |
Sep 29, 2022 | 3.050 | 3.050 | 2.903 | 2.925 | 19,787 | -0.16(-5.11%) |
Sep 28, 2022 | 3.200 | 3.200 | 3.000 | 3.083 | 24,367 | +0.03(+1.07%) |
Sep 27, 2022 | 3.050 | 3.200 | 3.050 | 3.050 | 27,512 | +0.02(+0.83%) |
Sep 26, 2022 | 3.000 | 3.150 | 3.000 | 3.025 | 80,187 | -0.08(-2.45%) |
Sep 23, 2022 | 3.235 | 3.235 | 3.100 | 3.101 | 19,738 | -0.08(-2.42%) |
Sep 22, 2022 | 3.550 | 3.553 | 2.985 | 3.178 | 35,109 | -0.32(-9.17%) |
Sep 21, 2022 | 3.550 | 3.700 | 3.450 | 3.499 | 14,209 | -0.05(-1.44%) |
Sep 20, 2022 | 3.550 | 3.582 | 3.317 | 3.550 | 18,413 | -0.07(-1.88%) |
Sep 19, 2022 | 3.700 | 3.780 | 3.500 | 3.618 | 21,712 | -0.08(-2.22%) |
Sep 16, 2022 | 3.750 | 3.750 | 3.655 | 3.700 | 22,138 | -0.05(-1.40%) |
Sep 15, 2022 | 3.850 | 3.894 | 3.750 | 3.752 | 15,641 | -0.16(-4.00%) |
Sep 14, 2022 | 3.750 | 3.938 | 3.750 | 3.909 | 30,631 | +0.01(+0.23%) |
Sep 13, 2022 | 4.000 | 4.050 | 3.825 | 3.900 | 47,999 | -0.10(-2.50%) |
Sep 12, 2022 | 4.000 | 4.225 | 3.851 | 4.000 | 40,260 | +0.10(+2.46%) |
Sep 09, 2022 | 3.750 | 3.950 | 3.750 | 3.904 | 20,843 | +0.10(+2.74%) |
Sep 08, 2022 | 3.777 | 3.800 | 3.640 | 3.800 | 11,440 | -0.01(-0.17%) |
Sep 07, 2022 | 3.800 | 3.900 | 3.750 | 3.807 | 31,521 | +0.11(+2.88%) |
Sep 06, 2022 | 3.450 | 3.800 | 3.450 | 3.700 | 26,273 | +0.35(+10.45%) |
Sep 02, 2022 | 3.250 | 3.599 | 3.200 | 3.350 | 39,605 | +0.21(+6.52%) |
Sep 01, 2022 | 3.100 | 3.241 | 2.950 | 3.145 | 18,822 | +0.04(+1.45%) |
Aug 31, 2022 | 3.700 | 3.930 | 2.550 | 3.100 | 83,889 | -0.59(-16.10%) |
Aug 30, 2022 | 4.000 | 4.200 | 3.650 | 3.695 | 33,716 | -0.16(-4.03%) |
Aug 29, 2022 | 4.200 | 4.330 | 3.850 | 3.850 | 19,621 | -0.30(-7.23%) |
Aug 26, 2022 | 4.500 | 4.500 | 4.100 | 4.150 | 39,774 | -0.33(-7.45%) |
Aug 25, 2022 | 4.600 | 4.700 | 4.205 | 4.484 | 50,175 | -0.13(-2.76%) |
Aug 24, 2022 | 4.500 | 4.736 | 4.525 | 4.612 | 15,233 | +0.09(+1.91%) |
Aug 23, 2022 | 4.500 | 4.725 | 4.500 | 4.525 | 18,592 | -0.02(-0.52%) |
Aug 22, 2022 | 4.715 | 4.750 | 4.400 | 4.548 | 29,977 | -0.03(-0.60%) |
Aug 19, 2022 | 4.343 | 4.700 | 4.343 | 4.576 | 19,054 | +0.17(+3.87%) |
Aug 18, 2022 | 4.250 | 4.750 | 4.200 | 4.405 | 18,836 | +0.28(+6.67%) |
Aug 17, 2022 | 4.705 | 4.725 | 4.025 | 4.130 | 45,287 | -0.59(-12.42%) |
Aug 16, 2022 | 4.555 | 4.769 | 4.555 | 4.715 | 45,245 | +0.19(+4.23%) |
Aug 15, 2022 | 4.450 | 4.945 | 4.400 | 4.524 | 88,617 | +0.28(+6.69%) |
Aug 12, 2022 | 3.650 | 4.699 | 3.555 | 4.240 | 183,188 | +0.79(+22.91%) |
Aug 11, 2022 | 3.055 | 3.600 | 3.055 | 3.450 | 99,715 | +0.45(+15.00%) |
Aug 10, 2022 | 2.850 | 3.000 | 2.701 | 3.000 | 43,052 | +0.25(+9.11%) |
Aug 09, 2022 | 2.900 | 2.900 | 2.675 | 2.749 | 20,877 | +0.07(+2.79%) |
Aug 08, 2022 | 2.700 | 2.916 | 2.600 | 2.675 | 9,689 | +0.03(+0.96%) |
Aug 05, 2022 | 2.600 | 2.650 | 2.575 | 2.650 | 15,055 | +0.10(+3.88%) |
Aug 04, 2022 | 2.550 | 2.600 | 2.475 | 2.550 | 27,125 | +0.00(+0.02%) |
Aug 03, 2022 | 2.400 | 2.600 | 2.400 | 2.550 | 12,289 | +0.18(+7.75%) |
Aug 02, 2022 | 2.300 | 2.479 | 2.300 | 2.366 | 11,464 | +0.10(+4.44%) |
Aug 01, 2022 | 2.376 | 2.600 | 2.252 | 2.266 | 22,888 | -0.05(-2.14%) |
Jul 29, 2022 | 2.250 | 2.400 | 2.209 | 2.316 | 9,780 | +0.07(+3.21%) |
Jul 28, 2022 | 2.350 | 2.328 | 2.200 | 2.244 | 16,180 | -0.07(-3.15%) |
Jul 27, 2022 | 2.200 | 2.317 | 2.100 | 2.317 | 78,292 | +0.07(+2.96%) |
Jul 26, 2022 | 2.250 | 2.250 | 2.110 | 2.250 | 31,071 | +0.14(+6.86%) |
Jul 25, 2022 | 2.319 | 2.319 | 2.105 | 2.106 | 26,237 | -0.20(-8.67%) |
Jul 22, 2022 | 2.305 | 2.429 | 2.305 | 2.305 | 8,604 | -0.00(-0.19%) |
Jul 21, 2022 | 2.356 | 2.460 | 2.305 | 2.310 | 26,443 | -0.05(-1.93%) |
Jul 20, 2022 | 2.550 | 2.554 | 2.350 | 2.356 | 53,561 | -0.20(-7.77%) |
Jul 19, 2022 | 2.559 | 2.667 | 2.540 | 2.554 | 8,701 | +0.01(+0.47%) |
Jul 18, 2022 | 2.750 | 2.750 | 2.507 | 2.542 | 12,828 | -0.01(-0.31%) |
Jul 15, 2022 | 2.600 | 2.675 | 2.550 | 2.550 | 13,692 | -0.13(-4.71%) |
Jul 14, 2022 | 2.537 | 2.700 | 2.525 | 2.676 | 10,001 | +0.12(+4.84%) |
Jul 13, 2022 | 2.500 | 2.599 | 2.500 | 2.553 | 7,314 | +0.00(+0.10%) |
Jul 12, 2022 | 2.950 | 2.950 | 2.550 | 2.550 | 26,493 | -0.07(-2.67%) |
Jul 11, 2022 | 2.550 | 2.650 | 2.550 | 2.620 | 13,621 | +0.02(+0.71%) |
Jul 08, 2022 | 2.550 | 2.650 | 2.550 | 2.602 | 12,751 | -0.00(-0.06%) |
Jul 07, 2022 | 2.625 | 2.700 | 2.500 | 2.603 | 67,787 | -0.00(-0.08%) |
Jul 06, 2022 | 3.000 | 3.150 | 2.605 | 2.605 | 109,808 | -0.29(-10.17%) |
Jul 05, 2022 | 2.650 | 3.000 | 2.650 | 2.900 | 73,993 | +0.35(+13.70%) |
Jul 01, 2022 | 2.599 | 2.720 | 2.475 | 2.550 | 26,200 | +0.08(+3.05%) |
Jun 30, 2022 | 2.599 | 2.599 | 2.300 | 2.475 | 31,375 | -0.03(-1.39%) |
Jun 29, 2022 | 2.500 | 2.599 | 2.490 | 2.510 | 19,848 | +0.05(+2.03%) |
Jun 28, 2022 | 2.550 | 2.700 | 2.450 | 2.460 | 57,567 | +0.00(+0.18%) |
Jun 27, 2022 | 2.500 | 2.700 | 2.450 | 2.455 | 36,299 | +0.02(+0.80%) |
Jun 24, 2022 | 2.440 | 2.600 | 2.385 | 2.436 | 24,665 | +0.13(+5.84%) |
Jun 23, 2022 | 2.500 | 2.745 | 2.301 | 2.301 | 147,220 | +0.01(+0.61%) |
Jun 22, 2022 | 2.150 | 2.750 | 2.125 | 2.288 | 105,070 | +0.16(+7.65%) |
Jun 21, 2022 | 2.000 | 2.250 | 2.000 | 2.125 | 19,580 | +0.19(+9.82%) |
Jun 17, 2022 | 1.979 | 2.273 | 1.910 | 1.935 | 55,036 | -0.01(-0.51%) |
Jun 16, 2022 | 1.900 | 2.250 | 1.925 | 1.945 | 26,917 | +0.02(+1.04%) |
Jun 15, 2022 | 2.000 | 2.087 | 1.856 | 1.925 | 75,809 | -0.03(-1.53%) |
Jun 14, 2022 | 2.085 | 2.350 | 1.925 | 1.955 | 42,604 | -0.11(-5.33%) |
Jun 13, 2022 | 2.100 | 2.100 | 1.907 | 2.065 | 29,754 | -0.04(-1.67%) |
Jun 10, 2022 | 2.325 | 2.325 | 2.025 | 2.100 | 74,180 | -0.12(-5.62%) |
Jun 09, 2022 | 2.000 | 2.750 | 1.950 | 2.225 | 325,981 | +0.32(+17.07%) |
Jun 08, 2022 | 1.810 | 1.978 | 1.810 | 1.901 | 116,509 | +0.10(+5.58%) |
Jun 07, 2022 | 1.935 | 1.940 | 1.792 | 1.800 | 62,190 | -0.04(-2.39%) |
Jun 06, 2022 | 1.850 | 1.990 | 1.778 | 1.844 | 30,610 | -0.01(-0.32%) |
Jun 03, 2022 | 1.900 | 1.960 | 1.800 | 1.850 | 55,535 | -0.02(-1.33%) |
Jun 02, 2022 | 1.990 | 2.000 | 1.869 | 1.875 | 64,707 | -0.08(-4.07%) |
Jun 01, 2022 | 2.050 | 2.100 | 1.906 | 1.954 | 69,211 | -0.07(-3.24%) |
May 31, 2022 | 2.100 | 2.100 | 1.950 | 2.020 | 72,731 | +0.05(+2.77%) |
May 27, 2022 | 1.985 | 2.075 | 1.945 | 1.966 | 61,309 | +0.04(+2.08%) |
May 26, 2022 | 2.250 | 2.250 | 1.925 | 1.925 | 181,551 | -0.07(-3.73%) |
May 25, 2022 | 2.100 | 2.160 | 1.900 | 2.000 | 84,054 | -0.07(-3.26%) |
May 24, 2022 | 2.160 | 2.230 | 2.000 | 2.067 | 30,070 | -0.09(-4.22%) |
May 23, 2022 | 2.250 | 2.289 | 2.107 | 2.159 | 35,354 | -0.08(-3.42%) |
May 20, 2022 | 2.250 | 2.490 | 2.150 | 2.235 | 19,523 | -0.03(-1.43%) |
May 19, 2022 | 2.253 | 2.480 | 2.200 | 2.268 | 40,247 | +0.01(+0.42%) |
May 18, 2022 | 2.255 | 2.394 | 2.206 | 2.258 | 19,888 | -0.02(-0.75%) |
May 17, 2022 | 2.804 | 2.804 | 2.256 | 2.275 | 62,931 | -0.04(-1.73%) |
May 16, 2022 | 2.325 | 2.400 | 2.250 | 2.315 | 14,592 | -0.01(-0.43%) |
May 13, 2022 | 2.450 | 2.540 | 2.300 | 2.325 | 135,703 | -0.01(-0.24%) |
May 12, 2022 | 2.156 | 2.498 | 2.150 | 2.330 | 75,814 | +0.13(+5.93%) |
May 11, 2022 | 2.250 | 2.415 | 2.150 | 2.200 | 87,621 | -0.18(-7.66%) |
May 10, 2022 | 2.550 | 2.600 | 2.375 | 2.382 | 30,586 | -0.15(-6.02%) |
May 09, 2022 | 2.750 | 2.850 | 2.456 | 2.535 | 54,546 | -0.31(-11.05%) |
May 06, 2022 | 2.800 | 2.857 | 2.651 | 2.850 | 50,732 | -0.01(-0.26%) |
May 05, 2022 | 3.000 | 3.250 | 2.755 | 2.857 | 53,798 | -0.14(-4.59%) |
May 04, 2022 | 3.150 | 3.260 | 2.856 | 2.995 | 33,844 | -0.18(-5.67%) |
May 03, 2022 | 3.400 | 3.400 | 3.110 | 3.175 | 21,178 | -0.04(-1.18%) |
May 02, 2022 | 3.330 | 3.330 | 3.150 | 3.213 | 16,760 | -0.17(-4.91%) |
Apr 29, 2022 | 3.353 | 3.559 | 3.330 | 3.379 | 31,118 | +0.03(+0.76%) |
Apr 28, 2022 | 3.400 | 3.490 | 3.350 | 3.353 | 28,976 | -0.14(-3.91%) |
Apr 27, 2022 | 3.577 | 3.577 | 3.300 | 3.490 | 32,608 | -0.01(-0.27%) |
Apr 26, 2022 | 3.500 | 3.750 | 3.355 | 3.499 | 21,943 | -0.00(-0.01%) |
Apr 25, 2022 | 3.385 | 3.500 | 3.305 | 3.500 | 42,773 | +0.10(+2.94%) |
Apr 22, 2022 | 3.450 | 3.721 | 3.350 | 3.400 | 32,467 | -0.10(-2.84%) |
Apr 21, 2022 | 3.655 | 3.700 | 3.414 | 3.499 | 37,702 | -0.16(-4.25%) |
Apr 20, 2022 | 3.750 | 3.799 | 3.600 | 3.655 | 12,205 | -0.15(-3.84%) |
Apr 19, 2022 | 3.750 | 3.900 | 3.652 | 3.801 | 17,193 | +0.03(+0.69%) |
Apr 18, 2022 | 3.800 | 3.950 | 3.700 | 3.775 | 35,966 | +0.02(+0.49%) |
Apr 14, 2022 | 4.000 | 4.075 | 3.754 | 3.756 | 29,483 | -0.33(-8.15%) |
Apr 13, 2022 | 4.100 | 4.250 | 3.900 | 4.090 | 25,204 | -0.11(-2.62%) |
Apr 12, 2022 | 3.850 | 4.200 | 3.850 | 4.200 | 36,433 | +0.30(+7.69%) |
Apr 11, 2022 | 4.050 | 4.200 | 3.900 | 3.900 | 56,134 | -0.27(-6.59%) |
Apr 08, 2022 | 4.161 | 4.250 | 3.950 | 4.175 | 35,301 | -0.12(-2.68%) |
Apr 07, 2022 | 4.309 | 4.487 | 4.050 | 4.290 | 30,490 | +0.01(+0.16%) |
Apr 06, 2022 | 4.225 | 4.399 | 4.150 | 4.283 | 13,914 | +0.06(+1.40%) |
Apr 05, 2022 | 4.350 | 4.500 | 4.200 | 4.224 | 14,720 | -0.15(-3.34%) |
Apr 04, 2022 | 4.450 | 4.625 | 4.364 | 4.370 | 21,596 | -0.13(-2.89%) |
Apr 01, 2022 | 4.700 | 4.700 | 4.350 | 4.500 | 15,449 | +0.00(+0.03%) |
Mar 31, 2022 | 4.524 | 4.600 | 4.351 | 4.498 | 36,224 | -0.03(-0.55%) |
Mar 30, 2022 | 4.500 | 4.600 | 4.400 | 4.524 | 17,027 | +0.02(+0.52%) |
Mar 29, 2022 | 4.600 | 4.600 | 4.250 | 4.500 | 25,757 | +0.04(+0.81%) |
Mar 28, 2022 | 4.600 | 4.600 | 4.355 | 4.464 | 11,937 | +0.15(+3.49%) |
Mar 25, 2022 | 4.600 | 4.600 | 4.253 | 4.314 | 25,274 | -0.29(-6.22%) |
Mar 24, 2022 | 4.200 | 4.600 | 4.100 | 4.599 | 28,282 | +0.32(+7.50%) |
Mar 23, 2022 | 4.100 | 4.300 | 4.050 | 4.279 | 4,921 | -0.02(-0.50%) |
Mar 22, 2022 | 4.100 | 4.300 | 4.050 | 4.300 | 27,687 | +0.21(+5.03%) |
Mar 21, 2022 | 4.100 | 4.100 | 3.950 | 4.094 | 35,636 | +0.13(+3.18%) |
Mar 18, 2022 | 4.050 | 4.090 | 3.850 | 3.968 | 22,291 | +0.16(+4.27%) |
Mar 17, 2022 | 3.850 | 3.928 | 3.753 | 3.805 | 34,623 | -0.13(-3.40%) |
Mar 16, 2022 | 3.850 | 4.050 | 3.750 | 3.939 | 26,176 | +0.09(+2.34%) |
Mar 15, 2022 | 4.200 | 4.200 | 3.800 | 3.849 | 76,087 | -0.38(-9.03%) |
Mar 14, 2022 | 4.000 | 4.231 | 3.855 | 4.231 | 88,764 | +0.23(+5.79%) |
Mar 11, 2022 | 4.145 | 4.150 | 3.850 | 4.000 | 54,337 | -0.10(-2.44%) |
Mar 10, 2022 | 3.900 | 4.100 | 3.800 | 4.100 | 46,978 | +0.22(+5.68%) |
Mar 09, 2022 | 3.800 | 4.125 | 3.775 | 3.880 | 65,475 | +0.05(+1.27%) |
Mar 08, 2022 | 3.700 | 3.950 | 3.700 | 3.831 | 32,913 | +0.03(+0.68%) |
Mar 07, 2022 | 3.700 | 3.950 | 3.700 | 3.805 | 19,769 | +0.01(+0.13%) |
Mar 04, 2022 | 3.750 | 3.950 | 3.700 | 3.800 | 73,299 | +0.10(+2.70%) |
Mar 03, 2022 | 4.000 | 4.250 | 3.653 | 3.700 | 112,838 | -0.36(-8.78%) |
Mar 02, 2022 | 4.150 | 4.440 | 3.800 | 4.056 | 69,857 | -0.12(-2.82%) |
Mar 01, 2022 | 4.205 | 4.450 | 4.150 | 4.173 | 33,489 | -0.13(-2.94%) |
Feb 28, 2022 | 4.400 | 4.500 | 4.250 | 4.300 | 34,243 | -0.09(-2.05%) |
Feb 25, 2022 | 4.450 | 4.670 | 4.300 | 4.390 | 15,163 | -0.08(-1.68%) |
Feb 24, 2022 | 4.150 | 4.490 | 4.150 | 4.465 | 26,405 | +0.03(+0.64%) |
Feb 23, 2022 | 4.450 | 4.675 | 4.300 | 4.436 | 29,970 | -0.01(-0.30%) |
Feb 22, 2022 | 4.450 | 4.750 | 4.300 | 4.450 | 21,160 | -0.05(-1.11%) |
Feb 18, 2022 | 4.500 | 0 | -0.25(-5.28%) | |||
Feb 17, 2022 | 4.700 | 4.899 | 4.625 | 4.751 | 16,121 | +0.00(+0.01%) |
Feb 16, 2022 | 4.752 | 4.850 | 4.650 | 4.750 | 10,576 | -0.00(-0.02%) |
Feb 15, 2022 | 4.668 | 5.050 | 4.552 | 4.752 | 35,461 | -0.05(-1.02%) |
Feb 14, 2022 | 4.950 | 5.050 | 4.801 | 4.801 | 15,083 | -0.20(-3.99%) |
Feb 11, 2022 | 5.569 | 5.569 | 4.902 | 5.000 | 16,958 | -0.25(-4.76%) |
Feb 10, 2022 | 5.550 | 5.550 | 4.900 | 5.250 | 20,343 | +0.10(+1.94%) |
Feb 09, 2022 | 5.000 | 5.250 | 4.934 | 5.150 | 19,413 | +0.19(+3.83%) |
Feb 08, 2022 | 5.100 | 5.400 | 4.851 | 4.960 | 28,062 | -0.24(-4.62%) |
Feb 07, 2022 | 5.100 | 5.250 | 4.909 | 5.200 | 20,803 | +0.10(+1.96%) |
Feb 04, 2022 | 4.900 | 5.200 | 4.750 | 5.100 | 12,708 | +0.20(+4.08%) |
Feb 03, 2022 | 5.100 | 4.805 | 4.900 | 18,104 | -0.20(-3.92%) | |
Feb 02, 2022 | 5.250 | 5.460 | 5.000 | 5.100 | 36,902 | -0.30(-5.56%) |
Feb 01, 2022 | 5.000 | 5.800 | 4.900 | 5.400 | 123,258 | +0.63(+13.11%) |
Jan 31, 2022 | 4.608 | 4.891 | 4.608 | 4.774 | 12,967 | +0.17(+3.60%) |
Jan 28, 2022 | 4.500 | 4.825 | 4.500 | 4.608 | 36,235 | +0.08(+1.87%) |
Jan 27, 2022 | 4.600 | 4.950 | 4.500 | 4.524 | 43,238 | -0.03(-0.67%) |
Jan 26, 2022 | 4.478 | 5.000 | 4.315 | 4.554 | 17,576 | +0.10(+2.34%) |
Jan 25, 2022 | 4.550 | 4.650 | 4.401 | 4.450 | 20,704 | -0.05(-1.11%) |
Jan 24, 2022 | 4.500 | 4.610 | 4.050 | 4.500 | 52,719 | -0.04(-0.89%) |
Jan 21, 2022 | 4.550 | 4.650 | 4.205 | 4.540 | 73,844 | -0.06(-1.40%) |
Jan 20, 2022 | 4.800 | 5.000 | 4.500 | 4.605 | 39,133 | -0.24(-5.03%) |
Jan 19, 2022 | 4.800 | 5.000 | 4.800 | 4.849 | 37,159 | -0.10(-2.04%) |
Jan 18, 2022 | 5.400 | 5.431 | 4.850 | 4.950 | 82,558 | -0.45(-8.33%) |
Jan 14, 2022 | 5.400 | 0 | +0.05(+0.93%) | |||
Jan 13, 2022 | 5.300 | 5.548 | 5.300 | 5.350 | 28,122 | -0.10(-1.83%) |
Jan 12, 2022 | 5.450 | 5.700 | 5.400 | 5.450 | 62,103 | +0.00(+0.00%) |
Jan 11, 2022 | 5.300 | 5.550 | 5.300 | 5.450 | 19,489 | +0.10(+1.87%) |
Jan 10, 2022 | 5.400 | 5.500 | 5.099 | 5.350 | 54,767 | +0.00(+0.00%) |
Jan 07, 2022 | 5.550 | 5.700 | 5.350 | 5.350 | 24,441 | -0.05(-0.93%) |
Jan 06, 2022 | 5.758 | 5.758 | 5.350 | 5.400 | 30,456 | -0.20(-3.57%) |
Jan 05, 2022 | 5.800 | 6.150 | 5.600 | 5.600 | 51,827 | -0.30(-5.08%) |
Jan 04, 2022 | 6.150 | 6.150 | 5.800 | 5.900 | 19,754 | -0.20(-3.28%) |
Jan 03, 2022 | 6.000 | 6.150 | 5.550 | 6.100 | 46,958 | +0.50(+8.93%) |
Dec 31, 2021 | 5.550 | 5.700 | 5.350 | 5.600 | 82,347 | +0.05(+0.90%) |
Dec 30, 2021 | 5.550 | 5.850 | 5.400 | 5.550 | 102,424 | -0.05(-0.89%) |
Dec 29, 2021 | 5.550 | 5.850 | 5.492 | 5.600 | 77,455 | -0.05(-0.88%) |
Dec 28, 2021 | 5.700 | 5.750 | 5.550 | 5.650 | 70,998 | -0.10(-1.74%) |
Dec 27, 2021 | 6.200 | 6.250 | 5.655 | 5.750 | 135,946 | -0.45(-7.26%) |
Dec 23, 2021 | 6.000 | 6.850 | 6.000 | 6.200 | 83,084 | +0.15(+2.48%) |
Dec 22, 2021 | 6.000 | 6.150 | 5.950 | 6.050 | 37,236 | +0.05(+0.83%) |
Dec 21, 2021 | 6.150 | 6.199 | 5.850 | 6.000 | 36,157 | +0.00(+0.00%) |
Dec 20, 2021 | 6.200 | 6.350 | 5.900 | 6.000 | 52,209 | -0.15(-2.44%) |
Dec 17, 2021 | 5.950 | 6.750 | 5.850 | 6.150 | 83,328 | +0.15(+2.50%) |
Dec 16, 2021 | 6.250 | 6.250 | 5.800 | 6.000 | 42,979 | -0.30(-4.76%) |
Dec 15, 2021 | 6.000 | 6.300 | 5.750 | 6.300 | 51,798 | +0.40(+6.78%) |
Dec 14, 2021 | 6.200 | 6.400 | 5.850 | 5.900 | 87,834 | -0.45(-7.09%) |
Dec 13, 2021 | 6.700 | 6.744 | 6.050 | 6.350 | 69,460 | -0.20(-3.05%) |
Dec 10, 2021 | 7.200 | 7.200 | 6.500 | 6.550 | 47,035 | -0.50(-7.09%) |
Dec 09, 2021 | 7.500 | 7.550 | 6.700 | 7.050 | 112,748 | -0.45(-6.00%) |
Dec 08, 2021 | 7.500 | 7.650 | 7.300 | 7.500 | 68,363 | +0.00(+0.00%) |
Dec 07, 2021 | 6.950 | 7.850 | 6.900 | 7.500 | 107,039 | +0.70(+10.29%) |
Dec 06, 2021 | 6.250 | 6.800 | 5.660 | 6.800 | 108,783 | +0.65(+10.57%) |
Dec 03, 2021 | 6.500 | 6.500 | 6.025 | 6.150 | 62,144 | -0.30(-4.65%) |
Dec 02, 2021 | 6.600 | 6.600 | 6.050 | 6.450 | 78,940 | -0.05(-0.77%) |