Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.000 | 8.280 | 7.910 | 8.250 | 2,539,576 | +0.31(+3.90%) |
Nov 29, 2022 | 7.400 | 8.080 | 7.400 | 7.940 | 1,354,360 | +0.58(+7.88%) |
Nov 28, 2022 | 7.430 | 7.620 | 7.350 | 7.360 | 665,229 | -0.08(-1.08%) |
Nov 25, 2022 | 7.200 | 7.565 | 7.175 | 7.440 | 313,853 | +0.17(+2.34%) |
Nov 23, 2022 | 7.300 | 7.440 | 7.195 | 7.270 | 582,310 | -0.03(-0.41%) |
Nov 22, 2022 | 7.100 | 7.330 | 6.902 | 7.300 | 506,862 | +0.20(+2.82%) |
Nov 21, 2022 | 7.340 | 7.410 | 7.065 | 7.100 | 713,177 | -0.32(-4.31%) |
Nov 18, 2022 | 7.650 | 7.930 | 7.350 | 7.420 | 1,329,170 | -0.15(-1.98%) |
Nov 17, 2022 | 7.440 | 7.590 | 7.365 | 7.570 | 817,619 | +0.05(+0.66%) |
Nov 16, 2022 | 7.360 | 7.580 | 7.311 | 7.520 | 925,520 | +0.14(+1.90%) |
Nov 15, 2022 | 7.500 | 7.560 | 7.115 | 7.380 | 869,865 | +0.07(+0.96%) |
Nov 14, 2022 | 7.350 | 7.570 | 7.270 | 7.310 | 1,376,864 | -0.04(-0.54%) |
Nov 11, 2022 | 7.130 | 7.660 | 7.095 | 7.350 | 1,369,952 | +0.30(+4.26%) |
Nov 10, 2022 | 6.900 | 7.050 | 6.580 | 7.050 | 1,168,940 | +0.39(+5.86%) |
Nov 09, 2022 | 7.000 | 7.435 | 6.620 | 6.660 | 1,269,248 | -0.41(-5.80%) |
Nov 08, 2022 | 6.440 | 7.790 | 6.205 | 7.070 | 3,965,361 | +0.95(+15.52%) |
Nov 07, 2022 | 6.030 | 6.350 | 5.910 | 6.120 | 1,480,130 | +0.13(+2.17%) |
Nov 04, 2022 | 5.740 | 6.049 | 5.565 | 5.990 | 1,764,877 | +0.33(+5.83%) |
Nov 03, 2022 | 5.650 | 5.910 | 5.550 | 5.660 | 674,831 | -0.05(-0.88%) |
Nov 02, 2022 | 5.950 | 5.691 | 5.710 | 1,273,743 | -0.21(-3.55%) | |
Nov 01, 2022 | 5.950 | 6.100 | 5.880 | 5.920 | 839,786 | +0.09(+1.54%) |
Oct 31, 2022 | 5.920 | 6.025 | 5.710 | 5.830 | 614,054 | -0.13(-2.18%) |
Oct 28, 2022 | 5.820 | 5.970 | 5.690 | 5.960 | 279,868 | +0.19(+3.29%) |
Oct 27, 2022 | 5.910 | 5.960 | 5.620 | 5.770 | 647,227 | -0.07(-1.20%) |
Oct 26, 2022 | 5.930 | 6.275 | 5.700 | 5.840 | 896,679 | -0.11(-1.85%) |
Oct 25, 2022 | 5.690 | 6.435 | 5.670 | 5.950 | 1,029,720 | +0.00(+0.00%) |
Oct 24, 2022 | 6.100 | 6.100 | 5.765 | 5.950 | 640,045 | -0.12(-1.98%) |
Oct 21, 2022 | 6.000 | 6.210 | 5.870 | 6.070 | 818,580 | +0.10(+1.68%) |
Oct 20, 2022 | 5.820 | 6.010 | 5.762 | 5.970 | 540,245 | +0.14(+2.40%) |
Oct 19, 2022 | 5.940 | 5.995 | 5.740 | 5.830 | 508,325 | -0.22(-3.64%) |
Oct 18, 2022 | 6.070 | 6.230 | 6.000 | 6.050 | 917,520 | +0.12(+2.02%) |
Oct 17, 2022 | 6.040 | 6.190 | 5.880 | 5.930 | 620,526 | +0.00(+0.00%) |
Oct 14, 2022 | 6.610 | 6.684 | 5.930 | 5.930 | 630,986 | -0.64(-9.74%) |
Oct 13, 2022 | 6.150 | 6.610 | 6.080 | 6.570 | 553,415 | +0.21(+3.30%) |
Oct 12, 2022 | 6.400 | 6.435 | 6.150 | 6.360 | 561,979 | +0.01(+0.16%) |
Oct 11, 2022 | 6.390 | 6.500 | 6.000 | 6.350 | 588,698 | -0.07(-1.09%) |
Oct 10, 2022 | 6.440 | 6.560 | 6.283 | 6.420 | 571,594 | -0.05(-0.77%) |
Oct 07, 2022 | 6.940 | 6.960 | 6.460 | 6.470 | 696,135 | -0.50(-7.17%) |
Oct 06, 2022 | 6.740 | 7.140 | 6.660 | 6.970 | 1,202,486 | +0.25(+3.72%) |
Oct 05, 2022 | 6.620 | 6.761 | 6.280 | 6.720 | 852,874 | -0.02(-0.30%) |
Oct 04, 2022 | 6.350 | 6.775 | 6.260 | 6.740 | 1,721,031 | +0.49(+7.84%) |
Oct 03, 2022 | 6.190 | 6.280 | 5.735 | 6.250 | 1,070,579 | +0.13(+2.12%) |
Sep 30, 2022 | 5.560 | 6.280 | 5.550 | 6.120 | 3,188,522 | +0.52(+9.29%) |
Sep 29, 2022 | 5.610 | 5.730 | 5.430 | 5.600 | 804,260 | -0.17(-2.95%) |
Sep 28, 2022 | 5.150 | 5.850 | 5.176 | 5.770 | 1,187,131 | +0.61(+11.82%) |
Sep 27, 2022 | 5.710 | 5.777 | 5.045 | 5.160 | 1,809,720 | -0.44(-7.86%) |
Sep 26, 2022 | 5.720 | 6.480 | 5.570 | 5.600 | 8,275,869 | +0.35(+6.67%) |
Sep 23, 2022 | 5.220 | 5.320 | 5.128 | 5.250 | 1,163,402 | -0.05(-0.94%) |
Sep 22, 2022 | 5.540 | 5.540 | 5.160 | 5.300 | 1,311,591 | -0.24(-4.33%) |
Sep 21, 2022 | 5.520 | 5.800 | 5.360 | 5.540 | 1,184,602 | -0.01(-0.18%) |
Sep 20, 2022 | 5.760 | 5.880 | 5.250 | 5.550 | 4,640,086 | -0.29(-4.97%) |
Sep 19, 2022 | 5.340 | 6.130 | 5.200 | 5.840 | 21,791,640 | +1.26(+27.51%) |
Sep 16, 2022 | 5.120 | 5.170 | 4.565 | 4.580 | 1,174,744 | -0.65(-12.43%) |
Sep 15, 2022 | 5.180 | 5.360 | 5.100 | 5.230 | 910,837 | +0.01(+0.19%) |
Sep 14, 2022 | 5.030 | 5.250 | 4.890 | 5.220 | 941,035 | +0.23(+4.61%) |
Sep 13, 2022 | 4.900 | 5.090 | 4.850 | 4.990 | 1,652,083 | -0.07(-1.38%) |
Sep 12, 2022 | 4.810 | 5.120 | 4.790 | 5.060 | 1,650,297 | +0.15(+3.16%) |
Sep 09, 2022 | 4.250 | 5.020 | 4.170 | 4.905 | 3,812,983 | +0.27(+5.71%) |
Sep 08, 2022 | 4.580 | 5.050 | 4.570 | 4.640 | 1,036,506 | -0.03(-0.64%) |
Sep 07, 2022 | 4.220 | 4.720 | 4.220 | 4.670 | 1,091,530 | +0.39(+9.11%) |
Sep 06, 2022 | 4.630 | 4.630 | 4.171 | 4.280 | 1,344,691 | -0.35(-7.56%) |
Sep 02, 2022 | 4.660 | 4.950 | 4.480 | 4.630 | 2,344,692 | -0.09(-1.91%) |
Sep 01, 2022 | 4.670 | 5.090 | 4.340 | 4.720 | 4,001,181 | -0.13(-2.68%) |
Aug 31, 2022 | 4.000 | 6.310 | 4.000 | 4.850 | 37,171,492 | +0.81(+20.05%) |
Aug 30, 2022 | 3.980 | 4.130 | 3.900 | 4.040 | 807,940 | +0.07(+1.76%) |
Aug 29, 2022 | 3.740 | 4.055 | 3.720 | 3.970 | 596,010 | +0.16(+4.20%) |
Aug 26, 2022 | 3.990 | 3.990 | 3.780 | 3.810 | 582,225 | -0.22(-5.46%) |
Aug 25, 2022 | 4.270 | 4.315 | 3.905 | 4.030 | 837,953 | -0.22(-5.18%) |
Aug 24, 2022 | 4.110 | 4.280 | 4.010 | 4.250 | 534,443 | +0.09(+2.16%) |
Aug 23, 2022 | 4.060 | 4.240 | 3.950 | 4.160 | 1,226,406 | +0.07(+1.71%) |
Aug 22, 2022 | 3.860 | 4.215 | 3.810 | 4.090 | 1,488,320 | +0.09(+2.25%) |
Aug 19, 2022 | 3.450 | 4.005 | 3.450 | 4.000 | 1,761,578 | +0.46(+12.99%) |
Aug 18, 2022 | 3.460 | 3.565 | 3.300 | 3.540 | 622,860 | +0.08(+2.31%) |
Aug 17, 2022 | 3.600 | 3.655 | 3.440 | 3.460 | 461,448 | -0.15(-4.16%) |
Aug 16, 2022 | 3.720 | 3.755 | 3.600 | 3.610 | 364,991 | -0.14(-3.73%) |
Aug 15, 2022 | 3.810 | 3.900 | 3.700 | 3.750 | 310,135 | -0.06(-1.57%) |
Aug 12, 2022 | 3.630 | 3.860 | 3.630 | 3.810 | 427,116 | +0.21(+5.83%) |
Aug 11, 2022 | 3.910 | 4.030 | 3.575 | 3.600 | 621,634 | -0.23(-6.01%) |
Aug 10, 2022 | 3.750 | 3.860 | 3.670 | 3.830 | 461,352 | +0.17(+4.64%) |
Aug 09, 2022 | 3.840 | 3.870 | 3.593 | 3.660 | 570,663 | -0.24(-6.15%) |
Aug 08, 2022 | 4.030 | 4.080 | 3.780 | 3.900 | 616,486 | -0.09(-2.26%) |
Aug 05, 2022 | 3.610 | 3.990 | 3.400 | 3.990 | 682,363 | +0.34(+9.32%) |
Aug 04, 2022 | 3.560 | 3.705 | 3.550 | 3.650 | 328,763 | +0.09(+2.53%) |
Aug 03, 2022 | 3.340 | 3.760 | 3.340 | 3.560 | 635,774 | +0.27(+8.21%) |
Aug 02, 2022 | 3.110 | 3.410 | 3.110 | 3.290 | 495,463 | +0.15(+4.78%) |
Aug 01, 2022 | 3.210 | 3.299 | 3.110 | 3.140 | 524,707 | -0.09(-2.79%) |
Jul 29, 2022 | 3.350 | 3.360 | 3.210 | 3.230 | 339,245 | -0.13(-3.87%) |
Jul 28, 2022 | 3.540 | 3.570 | 3.260 | 3.360 | 446,562 | -0.22(-6.15%) |
Jul 27, 2022 | 3.520 | 3.605 | 3.425 | 3.580 | 286,590 | +0.06(+1.70%) |
Jul 26, 2022 | 3.650 | 3.650 | 3.430 | 3.520 | 420,354 | -0.16(-4.35%) |
Jul 25, 2022 | 3.850 | 3.877 | 3.620 | 3.680 | 404,135 | -0.18(-4.66%) |
Jul 22, 2022 | 4.290 | 4.290 | 3.780 | 3.860 | 916,283 | -0.48(-11.06%) |
Jul 21, 2022 | 4.100 | 4.450 | 3.970 | 4.340 | 1,459,878 | +0.25(+6.11%) |
Jul 20, 2022 | 3.450 | 4.360 | 3.440 | 4.090 | 4,466,636 | +0.73(+21.73%) |
Jul 19, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 615,504 | +0.09(+2.75%) |
Jul 18, 2022 | 3.630 | 3.690 | 3.270 | 3.270 | 462,154 | -0.34(-9.42%) |
Jul 15, 2022 | 3.770 | 3.770 | 3.580 | 3.610 | 374,868 | -0.14(-3.73%) |
Jul 14, 2022 | 3.800 | 3.940 | 3.630 | 3.750 | 645,621 | -0.06(-1.57%) |
Jul 13, 2022 | 3.550 | 3.940 | 3.522 | 3.810 | 617,418 | +0.19(+5.25%) |
Jul 12, 2022 | 3.600 | 3.650 | 3.415 | 3.620 | 518,917 | +0.01(+0.28%) |
Jul 11, 2022 | 3.530 | 3.670 | 3.405 | 3.610 | 788,957 | +0.03(+0.84%) |
Jul 08, 2022 | 3.450 | 3.590 | 3.410 | 3.580 | 442,086 | +0.07(+1.99%) |
Jul 07, 2022 | 3.370 | 3.590 | 3.370 | 3.510 | 603,218 | +0.15(+4.46%) |
Jul 06, 2022 | 3.280 | 3.490 | 3.210 | 3.360 | 610,527 | +0.15(+4.67%) |
Jul 05, 2022 | 3.010 | 3.360 | 2.940 | 3.210 | 588,739 | +0.19(+6.29%) |
Jul 01, 2022 | 3.160 | 3.230 | 2.920 | 3.020 | 651,723 | -0.11(-3.51%) |
Jun 30, 2022 | 3.230 | 3.295 | 3.120 | 3.130 | 399,708 | -0.19(-5.72%) |
Jun 29, 2022 | 3.200 | 3.400 | 3.185 | 3.320 | 583,163 | +0.09(+2.79%) |
Jun 28, 2022 | 3.330 | 3.360 | 3.115 | 3.230 | 796,918 | -0.11(-3.29%) |
Jun 27, 2022 | 3.440 | 3.475 | 3.210 | 3.340 | 937,147 | -0.09(-2.62%) |
Jun 24, 2022 | 3.530 | 3.665 | 3.420 | 3.430 | 5,168,512 | -0.06(-1.72%) |
Jun 23, 2022 | 3.290 | 3.520 | 3.205 | 3.490 | 782,855 | +0.22(+6.73%) |
Jun 22, 2022 | 3.050 | 3.460 | 3.000 | 3.270 | 1,316,402 | +0.18(+5.83%) |
Jun 21, 2022 | 3.020 | 3.200 | 2.970 | 3.090 | 1,086,103 | +0.12(+4.04%) |
Jun 17, 2022 | 2.610 | 3.150 | 2.589 | 2.970 | 2,514,893 | +0.37(+14.23%) |
Jun 16, 2022 | 2.720 | 2.740 | 2.535 | 2.600 | 1,185,061 | -0.20(-7.14%) |
Jun 15, 2022 | 2.820 | 2.852 | 2.680 | 2.800 | 1,099,253 | -0.01(-0.36%) |
Jun 14, 2022 | 2.840 | 2.875 | 2.740 | 2.810 | 975,668 | -0.01(-0.35%) |
Jun 13, 2022 | 2.910 | 2.980 | 2.771 | 2.820 | 551,370 | -0.24(-7.84%) |
Jun 10, 2022 | 3.280 | 3.290 | 2.970 | 3.060 | 766,668 | -0.29(-8.66%) |
Jun 09, 2022 | 3.400 | 3.435 | 3.245 | 3.350 | 931,061 | -0.09(-2.62%) |
Jun 08, 2022 | 3.260 | 3.530 | 3.260 | 3.440 | 1,284,679 | +0.17(+5.20%) |
Jun 07, 2022 | 2.900 | 3.300 | 2.895 | 3.270 | 1,064,689 | +0.34(+11.60%) |
Jun 06, 2022 | 2.960 | 3.045 | 2.848 | 2.930 | 1,274,786 | -0.03(-1.01%) |
Jun 03, 2022 | 2.800 | 2.995 | 2.800 | 2.960 | 873,852 | +0.16(+5.71%) |
Jun 02, 2022 | 2.790 | 2.860 | 2.690 | 2.800 | 868,053 | +0.02(+0.72%) |
Jun 01, 2022 | 3.010 | 3.110 | 2.765 | 2.780 | 1,018,574 | -0.22(-7.33%) |
May 31, 2022 | 2.820 | 3.160 | 2.788 | 3.000 | 2,483,029 | +0.19(+6.76%) |
May 27, 2022 | 2.670 | 2.810 | 2.560 | 2.810 | 776,889 | +0.15(+5.64%) |
May 26, 2022 | 2.640 | 2.750 | 2.585 | 2.660 | 998,281 | +0.04(+1.53%) |
May 25, 2022 | 2.620 | 2.680 | 2.580 | 2.620 | 1,022,262 | -0.05(-1.87%) |
May 24, 2022 | 2.890 | 2.890 | 2.645 | 2.670 | 747,834 | -0.25(-8.56%) |
May 23, 2022 | 3.040 | 3.040 | 2.860 | 2.920 | 586,835 | -0.08(-2.67%) |
May 20, 2022 | 3.050 | 3.090 | 2.835 | 3.000 | 610,970 | -0.02(-0.66%) |
May 19, 2022 | 2.940 | 3.050 | 2.890 | 3.020 | 697,892 | +0.06(+2.03%) |
May 18, 2022 | 3.170 | 3.220 | 2.930 | 2.960 | 672,463 | -0.32(-9.76%) |
May 17, 2022 | 3.240 | 3.310 | 3.170 | 3.280 | 775,503 | +0.09(+2.82%) |
May 16, 2022 | 3.220 | 3.305 | 3.140 | 3.190 | 913,366 | -0.05(-1.54%) |
May 13, 2022 | 3.180 | 3.305 | 3.120 | 3.240 | 898,006 | +0.13(+4.18%) |
May 12, 2022 | 2.800 | 3.135 | 2.770 | 3.110 | 1,141,309 | +0.26(+9.12%) |
May 11, 2022 | 3.150 | 3.270 | 2.820 | 2.850 | 1,387,352 | -0.37(-11.49%) |
May 10, 2022 | 3.370 | 3.475 | 3.115 | 3.220 | 1,172,844 | +0.02(+0.47%) |
May 09, 2022 | 3.230 | 3.400 | 3.050 | 3.205 | 1,179,485 | -0.19(-5.74%) |
May 06, 2022 | 3.490 | 3.515 | 3.375 | 3.400 | 927,407 | -0.14(-3.95%) |
May 05, 2022 | 3.770 | 3.770 | 3.480 | 3.540 | 783,173 | -0.26(-6.84%) |
May 04, 2022 | 3.810 | 3.810 | 3.520 | 3.800 | 881,321 | +0.01(+0.26%) |
May 03, 2022 | 3.890 | 3.990 | 3.770 | 3.790 | 1,159,644 | -0.12(-3.07%) |
May 02, 2022 | 3.740 | 3.950 | 3.715 | 3.910 | 984,790 | +0.14(+3.71%) |
Apr 29, 2022 | 3.860 | 4.010 | 3.760 | 3.770 | 673,161 | -0.09(-2.33%) |
Apr 28, 2022 | 3.940 | 3.950 | 3.620 | 3.860 | 882,451 | -0.04(-1.03%) |
Apr 27, 2022 | 3.920 | 4.015 | 3.820 | 3.900 | 1,228,263 | -0.03(-0.76%) |
Apr 26, 2022 | 4.240 | 4.260 | 3.915 | 3.930 | 846,931 | -0.37(-8.60%) |
Apr 25, 2022 | 4.270 | 4.388 | 4.225 | 4.300 | 1,101,532 | -0.01(-0.23%) |
Apr 22, 2022 | 4.350 | 4.445 | 4.250 | 4.310 | 537,792 | -0.07(-1.60%) |
Apr 21, 2022 | 4.720 | 4.780 | 4.330 | 4.380 | 877,243 | -0.30(-6.41%) |
Apr 20, 2022 | 4.800 | 4.840 | 4.570 | 4.680 | 854,082 | -0.12(-2.50%) |
Apr 19, 2022 | 4.900 | 4.995 | 4.702 | 4.800 | 1,128,308 | -0.08(-1.64%) |
Apr 18, 2022 | 5.350 | 5.350 | 4.880 | 4.880 | 939,827 | -0.50(-9.29%) |
Apr 14, 2022 | 5.620 | 5.620 | 5.345 | 5.380 | 561,772 | -0.23(-4.10%) |
Apr 13, 2022 | 5.470 | 5.675 | 5.457 | 5.610 | 565,204 | +0.15(+2.75%) |
Apr 12, 2022 | 5.550 | 5.710 | 5.370 | 5.460 | 790,242 | +0.01(+0.18%) |
Apr 11, 2022 | 5.670 | 5.670 | 5.365 | 5.450 | 855,790 | -0.25(-4.39%) |
Apr 08, 2022 | 6.070 | 6.090 | 5.690 | 5.700 | 854,582 | -0.42(-6.86%) |
Apr 07, 2022 | 6.090 | 6.190 | 6.010 | 6.120 | 578,868 | -0.02(-0.33%) |
Apr 06, 2022 | 5.880 | 6.240 | 5.850 | 6.140 | 869,957 | +0.20(+3.37%) |
Apr 05, 2022 | 6.100 | 6.190 | 5.875 | 5.940 | 794,206 | -0.17(-2.78%) |
Apr 04, 2022 | 5.900 | 6.223 | 5.830 | 6.110 | 776,833 | +0.26(+4.44%) |
Apr 01, 2022 | 5.750 | 5.870 | 5.660 | 5.850 | 663,766 | +0.15(+2.63%) |
Mar 31, 2022 | 5.670 | 5.740 | 5.590 | 5.700 | 562,319 | +0.03(+0.53%) |
Mar 30, 2022 | 5.850 | 5.890 | 5.605 | 5.670 | 463,697 | -0.21(-3.57%) |
Mar 29, 2022 | 5.760 | 5.995 | 5.750 | 5.880 | 779,247 | +0.19(+3.34%) |
Mar 28, 2022 | 5.710 | 5.900 | 5.515 | 5.690 | 1,058,673 | -0.03(-0.52%) |
Mar 25, 2022 | 5.990 | 5.990 | 5.660 | 5.720 | 631,637 | -0.24(-4.03%) |
Mar 24, 2022 | 5.880 | 6.070 | 5.710 | 5.960 | 1,030,256 | +0.14(+2.41%) |
Mar 23, 2022 | 5.940 | 6.070 | 5.810 | 5.820 | 638,659 | -0.15(-2.51%) |
Mar 22, 2022 | 5.920 | 6.005 | 5.855 | 5.970 | 1,558,126 | +0.10(+1.70%) |
Mar 21, 2022 | 6.160 | 6.230 | 5.800 | 5.870 | 1,796,120 | -0.32(-5.17%) |
Mar 18, 2022 | 5.910 | 6.310 | 5.820 | 6.190 | 3,887,522 | +0.09(+1.48%) |
Mar 17, 2022 | 5.500 | 6.185 | 5.470 | 6.100 | 2,533,709 | +0.50(+8.93%) |
Mar 16, 2022 | 5.200 | 5.630 | 4.990 | 5.600 | 3,456,112 | +0.52(+10.24%) |
Mar 15, 2022 | 5.130 | 5.130 | 4.860 | 5.080 | 952,825 | -0.02(-0.39%) |
Mar 14, 2022 | 5.580 | 5.600 | 5.000 | 5.100 | 1,548,839 | -0.46(-8.27%) |
Mar 11, 2022 | 5.520 | 5.650 | 5.430 | 5.560 | 1,055,372 | +0.03(+0.54%) |
Mar 10, 2022 | 5.530 | 5.570 | 5.330 | 5.530 | 837,754 | -0.05(-0.90%) |
Mar 09, 2022 | 5.300 | 5.610 | 5.150 | 5.580 | 1,299,109 | +0.43(+8.35%) |
Mar 08, 2022 | 5.120 | 5.350 | 4.850 | 5.150 | 1,413,878 | +0.03(+0.59%) |
Mar 07, 2022 | 5.110 | 5.320 | 5.060 | 5.120 | 1,229,639 | -0.03(-0.58%) |
Mar 04, 2022 | 5.310 | 5.430 | 5.120 | 5.150 | 710,940 | -0.20(-3.74%) |
Mar 03, 2022 | 5.600 | 5.710 | 5.290 | 5.350 | 1,280,117 | -0.22(-3.95%) |
Mar 02, 2022 | 5.330 | 5.730 | 5.210 | 5.570 | 1,639,107 | +0.13(+2.39%) |
Mar 01, 2022 | 5.500 | 5.750 | 5.370 | 5.440 | 1,121,710 | -0.15(-2.68%) |
Feb 28, 2022 | 5.550 | 5.710 | 5.430 | 5.590 | 1,660,274 | +0.01(+0.18%) |
Feb 25, 2022 | 5.610 | 5.600 | 5.365 | 5.580 | 1,088,212 | -0.01(-0.18%) |
Feb 24, 2022 | 5.000 | 5.600 | 4.950 | 5.590 | 1,462,688 | +0.15(+2.76%) |
Feb 23, 2022 | 5.770 | 5.770 | 5.420 | 5.440 | 1,118,537 | -0.27(-4.73%) |
Feb 22, 2022 | 5.580 | 5.920 | 5.480 | 5.710 | 1,618,025 | -0.05(-0.87%) |
Feb 18, 2022 | 5.760 | 0 | -0.22(-3.68%) | |||
Feb 17, 2022 | 6.370 | 6.490 | 5.890 | 5.980 | 1,822,120 | -0.54(-8.28%) |
Feb 16, 2022 | 6.670 | 6.760 | 6.470 | 6.520 | 1,700,792 | -0.34(-4.96%) |
Feb 15, 2022 | 6.310 | 6.980 | 6.300 | 6.860 | 3,648,274 | +0.64(+10.29%) |
Feb 14, 2022 | 6.410 | 6.460 | 6.120 | 6.220 | 1,884,434 | -0.21(-3.27%) |
Feb 11, 2022 | 6.560 | 6.745 | 6.335 | 6.430 | 1,067,915 | -0.16(-2.43%) |
Feb 10, 2022 | 6.630 | 6.980 | 6.490 | 6.590 | 1,366,912 | -0.23(-3.37%) |
Feb 09, 2022 | 6.650 | 6.840 | 6.600 | 6.820 | 1,403,000 | +0.23(+3.49%) |
Feb 08, 2022 | 6.510 | 6.600 | 6.320 | 6.590 | 1,201,202 | +0.01(+0.15%) |
Feb 07, 2022 | 6.560 | 6.730 | 6.440 | 6.580 | 995,972 | +0.04(+0.61%) |
Feb 04, 2022 | 6.530 | 6.650 | 6.320 | 6.540 | 1,564,222 | +0.00(+0.00%) |
Feb 03, 2022 | 6.750 | 6.470 | 6.540 | 1,725,694 | -0.32(-4.66%) | |
Feb 02, 2022 | 7.030 | 7.160 | 6.770 | 6.860 | 2,153,909 | -0.21(-2.97%) |
Feb 01, 2022 | 6.840 | 7.210 | 6.800 | 7.070 | 3,790,223 | +0.31(+4.59%) |
Jan 31, 2022 | 6.390 | 6.760 | 1,251,038 | +0.37(+5.79%) | ||
Jan 28, 2022 | 6.200 | 6.400 | 5.950 | 6.390 | 1,385,866 | +0.19(+3.06%) |
Jan 27, 2022 | 6.590 | 6.650 | 6.160 | 6.200 | 1,370,741 | -0.32(-4.91%) |
Jan 26, 2022 | 6.660 | 6.930 | 6.450 | 6.520 | 1,606,241 | -0.01(-0.15%) |
Jan 25, 2022 | 6.750 | 7.000 | 6.360 | 6.530 | 6,150,948 | -0.28(-4.11%) |
Jan 24, 2022 | 6.570 | 6.820 | 6.320 | 6.810 | 2,820,049 | -0.04(-0.58%) |
Jan 21, 2022 | 7.110 | 7.420 | 6.810 | 6.850 | 2,336,105 | -0.33(-4.60%) |
Jan 20, 2022 | 7.430 | 7.680 | 7.180 | 7.180 | 3,484,588 | -0.25(-3.36%) |
Jan 19, 2022 | 7.250 | 7.660 | 7.210 | 7.430 | 2,049,812 | +0.21(+2.91%) |
Jan 18, 2022 | 7.500 | 7.660 | 7.210 | 7.220 | 1,862,535 | -0.42(-5.50%) |
Jan 14, 2022 | 7.640 | 0 | -0.21(-2.68%) | |||
Jan 13, 2022 | 8.100 | 8.315 | 7.760 | 7.850 | 2,659,850 | -0.29(-3.56%) |
Jan 12, 2022 | 8.460 | 8.540 | 8.120 | 8.140 | 2,501,796 | -0.38(-4.46%) |
Jan 11, 2022 | 8.210 | 8.610 | 8.170 | 8.520 | 1,406,238 | +0.23(+2.77%) |
Jan 10, 2022 | 8.380 | 8.390 | 8.100 | 8.290 | 1,846,240 | -0.10(-1.19%) |
Jan 07, 2022 | 8.350 | 8.610 | 8.270 | 8.390 | 1,918,056 | +0.02(+0.24%) |
Jan 06, 2022 | 8.580 | 8.780 | 8.190 | 8.370 | 3,311,366 | -0.30(-3.46%) |
Jan 05, 2022 | 9.080 | 9.160 | 8.620 | 8.670 | 4,415,107 | -0.41(-4.52%) |
Jan 04, 2022 | 9.800 | 9.870 | 9.040 | 9.080 | 6,160,553 | -0.73(-7.44%) |
Jan 03, 2022 | 9.840 | 10.19 | 9.610 | 9.810 | 4,355,494 | +0.02(+0.20%) |
Dec 31, 2021 | 10.02 | 10.18 | 9.620 | 9.790 | 4,673,423 | -0.28(-2.78%) |
Dec 30, 2021 | 10.22 | 10.66 | 10.02 | 10.07 | 5,707,433 | -0.21(-2.04%) |
Dec 29, 2021 | 9.950 | 10.40 | 9.660 | 10.28 | 6,966,088 | +0.19(+1.88%) |
Dec 28, 2021 | 9.810 | 10.58 | 9.790 | 10.09 | 8,723,124 | -0.06(-0.59%) |
Dec 27, 2021 | 10.65 | 10.73 | 9.810 | 10.15 | 15,780,763 | -0.30(-2.87%) |
Dec 23, 2021 | 9.670 | 11.73 | 9.120 | 10.45 | 103,037,976 | +1.90(+22.22%) |
Dec 22, 2021 | 10.58 | 10.85 | 8.440 | 8.550 | 62,311,792 | -75.84(-89.87%) |
Dec 21, 2021 | 82.26 | 84.94 | 81.36 | 84.39 | 183,311 | +2.62(+3.21%) |
Dec 20, 2021 | 81.49 | 82.92 | 79.01 | 81.77 | 701,694 | -0.72(-0.87%) |
Dec 17, 2021 | 80.89 | 84.28 | 80.37 | 82.49 | 1,080,398 | +1.34(+1.65%) |
Dec 16, 2021 | 84.93 | 86.95 | 80.63 | 81.15 | 508,808 | -3.35(-3.96%) |
Dec 15, 2021 | 81.16 | 84.75 | 80.83 | 84.50 | 339,850 | +2.97(+3.64%) |
Dec 14, 2021 | 77.04 | 82.72 | 76.04 | 81.53 | 490,621 | +3.80(+4.89%) |
Dec 13, 2021 | 74.00 | 77.94 | 73.02 | 77.73 | 342,369 | +4.93(+6.77%) |
Dec 10, 2021 | 74.25 | 75.27 | 72.17 | 72.80 | 231,189 | -1.31(-1.77%) |
Dec 09, 2021 | 77.01 | 78.02 | 74.09 | 74.11 | 341,337 | -3.49(-4.50%) |
Dec 08, 2021 | 76.85 | 78.25 | 75.62 | 77.60 | 382,464 | +1.29(+1.69%) |
Dec 07, 2021 | 72.05 | 78.67 | 71.47 | 76.31 | 714,026 | +5.56(+7.86%) |
Dec 06, 2021 | 74.38 | 74.38 | 70.37 | 70.75 | 747,033 | -3.27(-4.42%) |
Dec 03, 2021 | 76.02 | 76.58 | 73.16 | 74.02 | 513,779 | -2.37(-3.10%) |
Dec 02, 2021 | 79.60 | 81.41 | 76.24 | 76.39 | 583,860 | -3.21(-4.03%) |