Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.950 | 6.095 | 5.880 | 6.010 | 12,620 | +0.08(+1.35%) |
Nov 29, 2022 | 6.010 | 6.152 | 5.880 | 5.930 | 9,672 | -0.08(-1.33%) |
Nov 28, 2022 | 6.160 | 6.170 | 5.920 | 6.010 | 35,264 | -0.10(-1.64%) |
Nov 25, 2022 | 6.150 | 6.210 | 6.040 | 6.110 | 24,661 | -0.10(-1.61%) |
Nov 23, 2022 | 6.010 | 6.210 | 6.010 | 6.210 | 40,855 | +0.21(+3.50%) |
Nov 22, 2022 | 6.090 | 6.110 | 6.000 | 6.000 | 19,055 | -0.10(-1.64%) |
Nov 21, 2022 | 6.050 | 6.230 | 6.000 | 6.100 | 32,599 | -0.05(-0.81%) |
Nov 18, 2022 | 6.280 | 6.290 | 6.070 | 6.150 | 61,752 | +0.07(+1.15%) |
Nov 17, 2022 | 6.070 | 6.210 | 6.040 | 6.080 | 34,950 | -0.01(-0.16%) |
Nov 16, 2022 | 6.130 | 6.290 | 6.050 | 6.090 | 17,557 | -0.01(-0.16%) |
Nov 15, 2022 | 5.900 | 6.280 | 5.820 | 6.100 | 414,642 | +0.20(+3.39%) |
Nov 14, 2022 | 5.850 | 5.900 | 5.840 | 5.900 | 17,128 | +0.06(+1.03%) |
Nov 11, 2022 | 5.840 | 5.850 | 5.686 | 5.840 | 17,835 | +0.00(+0.00%) |
Nov 10, 2022 | 5.890 | 5.900 | 5.780 | 5.840 | 10,036 | +0.06(+1.04%) |
Nov 09, 2022 | 5.710 | 5.865 | 5.600 | 5.780 | 12,533 | +0.07(+1.23%) |
Nov 08, 2022 | 5.740 | 5.786 | 5.590 | 5.710 | 36,555 | -0.04(-0.70%) |
Nov 07, 2022 | 5.750 | 5.814 | 5.430 | 5.750 | 277,468 | -0.06(-1.03%) |
Nov 04, 2022 | 5.850 | 5.997 | 5.700 | 5.810 | 18,572 | -0.04(-0.68%) |
Nov 03, 2022 | 6.020 | 6.020 | 5.770 | 5.850 | 17,388 | -0.10(-1.68%) |
Nov 02, 2022 | 5.910 | 6.040 | 5.912 | 5.950 | 262,831 | +0.00(+0.00%) |
Nov 01, 2022 | 5.970 | 6.020 | 5.910 | 5.950 | 20,224 | +0.12(+2.06%) |
Oct 31, 2022 | 5.660 | 5.980 | 5.660 | 5.830 | 15,259 | +0.18(+3.19%) |
Oct 28, 2022 | 5.850 | 5.850 | 5.526 | 5.650 | 68,544 | -0.20(-3.42%) |
Oct 27, 2022 | 5.690 | 5.850 | 5.690 | 5.850 | 16,369 | +0.20(+3.54%) |
Oct 26, 2022 | 5.770 | 5.781 | 5.600 | 5.650 | 811,413 | -0.08(-1.40%) |
Oct 25, 2022 | 5.740 | 5.810 | 5.700 | 5.730 | 38,261 | +0.00(+0.00%) |
Oct 24, 2022 | 5.790 | 5.790 | 5.640 | 5.730 | 18,210 | +0.03(+0.53%) |
Oct 21, 2022 | 5.330 | 5.740 | 5.330 | 5.700 | 25,710 | +0.31(+5.75%) |
Oct 20, 2022 | 5.370 | 5.390 | 5.341 | 5.390 | 5,534 | +0.19(+3.65%) |
Oct 19, 2022 | 5.280 | 5.310 | 5.200 | 5.200 | 3,000 | -0.10(-1.89%) |
Oct 18, 2022 | 5.450 | 5.450 | 5.260 | 5.300 | 9,071 | -0.14(-2.57%) |
Oct 17, 2022 | 5.420 | 5.440 | 5.390 | 5.440 | 9,135 | +0.04(+0.74%) |
Oct 14, 2022 | 5.340 | 5.425 | 5.230 | 5.400 | 9,789 | +0.12(+2.27%) |
Oct 13, 2022 | 5.190 | 5.320 | 5.190 | 5.280 | 2,195 | +0.06(+1.15%) |
Oct 12, 2022 | 5.240 | 5.350 | 5.122 | 5.220 | 2,797 | +0.02(+0.38%) |
Oct 11, 2022 | 5.210 | 5.230 | 5.200 | 5.200 | 2,382 | -0.06(-1.14%) |
Oct 10, 2022 | 5.260 | 5.260 | 5.260 | 5.260 | 395 | -0.05(-0.94%) |
Oct 07, 2022 | 5.210 | 5.310 | 5.210 | 5.310 | 1,821 | +0.09(+1.68%) |
Oct 06, 2022 | 5.390 | 5.390 | 5.200 | 5.222 | 5,680 | -0.08(-1.47%) |
Oct 05, 2022 | 5.310 | 5.345 | 5.209 | 5.300 | 7,042 | -0.02(-0.38%) |
Oct 04, 2022 | 5.250 | 5.350 | 5.180 | 5.320 | 18,793 | +0.21(+4.11%) |
Oct 03, 2022 | 5.050 | 5.238 | 5.005 | 5.110 | 12,320 | +0.01(+0.20%) |
Sep 30, 2022 | 4.930 | 5.100 | 4.930 | 5.100 | 3,420 | +0.13(+2.62%) |
Sep 29, 2022 | 5.040 | 5.040 | 4.920 | 4.970 | 2,053 | -0.07(-1.39%) |
Sep 28, 2022 | 4.930 | 5.040 | 4.930 | 5.040 | 2,031 | +0.17(+3.49%) |
Sep 27, 2022 | 5.010 | 5.130 | 4.870 | 4.870 | 9,444 | -0.06(-1.22%) |
Sep 26, 2022 | 4.950 | 5.050 | 4.820 | 4.930 | 27,345 | -0.19(-3.71%) |
Sep 23, 2022 | 5.210 | 5.260 | 4.970 | 5.120 | 53,402 | -0.10(-1.92%) |
Sep 22, 2022 | 5.350 | 5.350 | 5.170 | 5.220 | 16,814 | -0.13(-2.43%) |
Sep 21, 2022 | 5.220 | 5.350 | 5.220 | 5.350 | 3,536 | +0.08(+1.52%) |
Sep 20, 2022 | 5.250 | 5.400 | 5.250 | 5.270 | 5,323 | +0.02(+0.38%) |
Sep 19, 2022 | 5.270 | 5.330 | 5.250 | 5.250 | 3,049 | -0.03(-0.57%) |
Sep 16, 2022 | 5.310 | 5.370 | 5.280 | 5.280 | 9,693 | -0.02(-0.38%) |
Sep 15, 2022 | 5.400 | 5.400 | 5.300 | 5.300 | 5,272 | -0.10(-1.85%) |
Sep 14, 2022 | 5.450 | 5.550 | 5.370 | 5.400 | 31,755 | -0.04(-0.74%) |
Sep 13, 2022 | 5.500 | 5.500 | 5.400 | 5.440 | 6,889 | -0.07(-1.27%) |
Sep 12, 2022 | 5.460 | 5.560 | 5.440 | 5.510 | 8,100 | +0.07(+1.29%) |
Sep 09, 2022 | 5.370 | 5.440 | 5.350 | 5.440 | 20,119 | +0.08(+1.49%) |
Sep 08, 2022 | 5.400 | 5.400 | 5.310 | 5.360 | 11,464 | -0.06(-1.11%) |
Sep 07, 2022 | 5.400 | 5.540 | 5.370 | 5.420 | 3,554 | -0.01(-0.18%) |
Sep 06, 2022 | 5.490 | 5.490 | 5.325 | 5.430 | 15,205 | -0.06(-1.09%) |
Sep 02, 2022 | 5.480 | 5.550 | 5.380 | 5.490 | 14,603 | +0.06(+1.11%) |
Sep 01, 2022 | 5.370 | 5.530 | 5.270 | 5.429 | 17,788 | -0.11(-1.99%) |
Aug 31, 2022 | 5.440 | 5.540 | 5.312 | 5.540 | 15,877 | +0.09(+1.65%) |
Aug 30, 2022 | 5.360 | 5.450 | 5.310 | 5.450 | 14,319 | +0.05(+0.93%) |
Aug 29, 2022 | 5.320 | 5.400 | 5.260 | 5.400 | 5,998 | +0.09(+1.69%) |
Aug 26, 2022 | 5.410 | 5.410 | 5.300 | 5.310 | 4,649 | -0.10(-1.85%) |
Aug 25, 2022 | 5.280 | 5.450 | 5.275 | 5.410 | 9,351 | +0.07(+1.31%) |
Aug 24, 2022 | 5.320 | 5.340 | 5.320 | 5.340 | 3,859 | +0.03(+0.56%) |
Aug 23, 2022 | 5.450 | 5.450 | 5.290 | 5.310 | 7,847 | -0.12(-2.21%) |
Aug 22, 2022 | 5.150 | 5.430 | 5.140 | 5.430 | 26,673 | +0.25(+4.83%) |
Aug 19, 2022 | 5.190 | 5.250 | 5.120 | 5.180 | 11,055 | -0.02(-0.38%) |
Aug 18, 2022 | 5.270 | 5.277 | 5.150 | 5.200 | 36,556 | -0.10(-1.89%) |
Aug 17, 2022 | 5.350 | 5.380 | 5.240 | 5.300 | 10,600 | +0.06(+1.15%) |
Aug 16, 2022 | 5.410 | 5.410 | 5.240 | 5.240 | 41,446 | -0.12(-2.24%) |
Aug 15, 2022 | 5.410 | 5.430 | 5.250 | 5.360 | 64,531 | +0.13(+2.49%) |
Aug 12, 2022 | 5.240 | 5.370 | 5.140 | 5.230 | 10,873 | +0.12(+2.35%) |
Aug 11, 2022 | 5.480 | 5.480 | 5.110 | 5.110 | 14,982 | -0.27(-5.02%) |
Aug 10, 2022 | 5.340 | 5.380 | 5.300 | 5.380 | 11,632 | +0.12(+2.28%) |
Aug 09, 2022 | 5.430 | 5.430 | 5.250 | 5.260 | 19,196 | -0.15(-2.77%) |
Aug 08, 2022 | 5.460 | 5.460 | 5.363 | 5.410 | 9,011 | +0.02(+0.37%) |
Aug 05, 2022 | 5.370 | 5.400 | 5.226 | 5.390 | 17,964 | +0.03(+0.56%) |
Aug 04, 2022 | 5.350 | 5.390 | 5.320 | 5.360 | 8,250 | +0.00(+0.00%) |
Aug 03, 2022 | 5.350 | 5.380 | 5.160 | 5.360 | 9,298 | +0.10(+1.90%) |
Aug 02, 2022 | 5.240 | 5.374 | 5.070 | 5.260 | 27,726 | -0.06(-1.13%) |
Aug 01, 2022 | 5.380 | 5.380 | 5.220 | 5.320 | 24,217 | +0.02(+0.38%) |
Jul 29, 2022 | 5.580 | 5.580 | 5.200 | 5.300 | 56,063 | -0.04(-0.73%) |
Jul 28, 2022 | 5.122 | 5.348 | 5.094 | 5.339 | 63,005 | +0.14(+2.72%) |
Jul 27, 2022 | 5.179 | 5.197 | 4.915 | 5.197 | 17,525 | +0.06(+1.10%) |
Jul 26, 2022 | 4.943 | 5.141 | 4.943 | 5.141 | 11,830 | +0.13(+2.64%) |
Jul 25, 2022 | 5.009 | 5.094 | 4.867 | 5.009 | 37,010 | +0.12(+2.51%) |
Jul 22, 2022 | 4.490 | 4.981 | 4.490 | 4.886 | 173,594 | +0.50(+11.40%) |
Jul 21, 2022 | 4.471 | 4.476 | 4.386 | 4.386 | 998 | -0.13(-2.92%) |
Jul 20, 2022 | 4.499 | 4.613 | 4.462 | 4.518 | 8,977 | -0.05(-1.03%) |
Jul 19, 2022 | 4.660 | 4.679 | 4.462 | 4.566 | 12,626 | -0.02(-0.41%) |
Jul 18, 2022 | 4.528 | 4.650 | 4.443 | 4.584 | 36,094 | +0.09(+2.10%) |
Jul 15, 2022 | 4.386 | 4.594 | 4.358 | 4.490 | 10,846 | +0.17(+3.93%) |
Jul 14, 2022 | 4.292 | 4.405 | 4.264 | 4.320 | 15,515 | -0.08(-1.72%) |
Jul 13, 2022 | 4.367 | 4.481 | 4.358 | 4.396 | 7,117 | -0.06(-1.27%) |
Jul 12, 2022 | 4.386 | 4.481 | 4.311 | 4.452 | 21,471 | +0.00(+0.11%) |
Jul 11, 2022 | 4.386 | 4.502 | 4.358 | 4.448 | 9,273 | -0.08(-1.83%) |
Jul 08, 2022 | 4.499 | 4.530 | 4.433 | 4.530 | 11,346 | -0.04(-0.77%) |
Jul 07, 2022 | 4.660 | 4.858 | 4.471 | 4.566 | 48,626 | +0.05(+1.04%) |
Jul 06, 2022 | 4.679 | 4.811 | 4.504 | 4.518 | 9,072 | -0.13(-2.72%) |
Jul 05, 2022 | 4.716 | 4.748 | 4.636 | 4.645 | 6,670 | -0.11(-2.31%) |
Jul 01, 2022 | 4.764 | 4.817 | 4.679 | 4.754 | 2,316 | -0.00(-0.10%) |
Jun 30, 2022 | 4.773 | 4.811 | 4.716 | 4.759 | 12,734 | +0.00(+0.10%) |
Jun 29, 2022 | 4.735 | 4.811 | 4.735 | 4.754 | 8,242 | -0.04(-0.79%) |
Jun 28, 2022 | 4.830 | 4.944 | 4.754 | 4.792 | 25,597 | -0.11(-2.31%) |
Jun 27, 2022 | 4.764 | 4.957 | 4.764 | 4.905 | 12,294 | -0.03(-0.57%) |
Jun 24, 2022 | 4.905 | 4.990 | 4.848 | 4.933 | 26,839 | +0.10(+1.97%) |
Jun 23, 2022 | 4.838 | 4.962 | 4.790 | 4.838 | 29,226 | +0.04(+0.74%) |
Jun 22, 2022 | 4.741 | 4.803 | 4.741 | 4.803 | 11,005 | -0.00(-0.09%) |
Jun 21, 2022 | 4.687 | 4.829 | 4.687 | 4.807 | 18,420 | +0.02(+0.46%) |
Jun 17, 2022 | 4.634 | 4.785 | 4.572 | 4.785 | 43,664 | +0.03(+0.56%) |
Jun 16, 2022 | 4.634 | 4.776 | 4.608 | 4.758 | 7,242 | +0.06(+1.32%) |
Jun 15, 2022 | 4.741 | 4.767 | 4.608 | 4.696 | 12,455 | +0.02(+0.38%) |
Jun 14, 2022 | 4.670 | 4.812 | 4.634 | 4.679 | 7,713 | -0.06(-1.31%) |
Jun 13, 2022 | 4.767 | 4.776 | 4.608 | 4.741 | 19,365 | -0.07(-1.47%) |
Jun 10, 2022 | 4.732 | 4.838 | 4.610 | 4.812 | 11,031 | -0.02(-0.37%) |
Jun 09, 2022 | 4.803 | 4.859 | 4.803 | 4.829 | 2,705 | -0.01(-0.18%) |
Jun 08, 2022 | 4.785 | 4.950 | 4.785 | 4.838 | 219,728 | +0.04(+0.92%) |
Jun 07, 2022 | 4.838 | 4.838 | 4.785 | 4.794 | 5,414 | -0.02(-0.37%) |
Jun 06, 2022 | 4.936 | 4.936 | 4.785 | 4.812 | 22,028 | -0.04(-0.91%) |
Jun 03, 2022 | 4.794 | 4.918 | 4.794 | 4.856 | 2,881 | +0.09(+1.86%) |
Jun 02, 2022 | 4.785 | 4.860 | 4.763 | 4.767 | 45,270 | -0.04(-0.74%) |
Jun 01, 2022 | 4.767 | 4.829 | 4.767 | 4.803 | 7,731 | +0.01(+0.18%) |
May 31, 2022 | 4.723 | 4.874 | 4.723 | 4.794 | 30,019 | -0.04(-0.73%) |
May 27, 2022 | 4.749 | 4.962 | 4.749 | 4.829 | 8,345 | +0.04(+0.74%) |
May 26, 2022 | 4.785 | 4.891 | 4.732 | 4.794 | 4,647 | +0.05(+1.12%) |
May 25, 2022 | 4.679 | 4.847 | 4.660 | 4.741 | 12,605 | -0.04(-0.93%) |
May 24, 2022 | 4.687 | 4.785 | 4.687 | 4.785 | 6,995 | +0.04(+0.93%) |
May 23, 2022 | 4.758 | 4.847 | 4.652 | 4.741 | 20,011 | -0.04(-0.74%) |
May 20, 2022 | 4.705 | 4.838 | 4.672 | 4.776 | 2,536 | +0.03(+0.56%) |
May 19, 2022 | 4.696 | 4.803 | 4.679 | 4.749 | 5,734 | +0.07(+1.52%) |
May 18, 2022 | 4.714 | 4.714 | 4.679 | 4.679 | 1,381 | +0.02(+0.38%) |
May 17, 2022 | 4.812 | 4.829 | 4.643 | 4.661 | 18,496 | -0.14(-2.95%) |
May 16, 2022 | 4.670 | 4.820 | 4.581 | 4.803 | 19,883 | +0.09(+1.88%) |
May 13, 2022 | 4.741 | 4.776 | 4.572 | 4.714 | 10,814 | -0.01(-0.19%) |
May 12, 2022 | 4.758 | 4.776 | 4.670 | 4.723 | 5,600 | -0.02(-0.37%) |
May 11, 2022 | 4.670 | 4.741 | 4.634 | 4.741 | 977 | +0.04(+0.94%) |
May 10, 2022 | 4.555 | 4.705 | 4.555 | 4.696 | 6,191 | -0.09(-1.85%) |
May 09, 2022 | 4.847 | 4.874 | 4.696 | 4.785 | 43,244 | -0.08(-1.70%) |
May 06, 2022 | 4.820 | 4.868 | 4.705 | 4.868 | 2,529 | -0.09(-1.73%) |
May 05, 2022 | 4.679 | 4.962 | 4.501 | 4.953 | 16,161 | +0.23(+4.80%) |
May 04, 2022 | 4.741 | 4.741 | 4.608 | 4.726 | 11,270 | +0.00(+0.07%) |
May 03, 2022 | 4.794 | 4.865 | 4.643 | 4.723 | 28,315 | -0.05(-1.11%) |
May 02, 2022 | 4.758 | 4.849 | 4.617 | 4.776 | 9,919 | -0.01(-0.26%) |
Apr 29, 2022 | 4.767 | 4.874 | 4.627 | 4.788 | 10,380 | -0.01(-0.11%) |
Apr 28, 2022 | 4.687 | 4.794 | 4.661 | 4.794 | 29,512 | +0.07(+1.50%) |
Apr 27, 2022 | 4.732 | 4.732 | 4.590 | 4.723 | 4,841 | -0.01(-0.19%) |
Apr 26, 2022 | 4.732 | 4.809 | 4.670 | 4.732 | 6,759 | -0.04(-0.93%) |
Apr 25, 2022 | 4.732 | 4.785 | 4.643 | 4.776 | 3,909 | +0.04(+0.94%) |
Apr 22, 2022 | 4.732 | 4.732 | 4.621 | 4.732 | 2,040 | +0.01(+0.19%) |
Apr 21, 2022 | 4.696 | 4.838 | 4.625 | 4.723 | 7,818 | +0.03(+0.57%) |
Apr 20, 2022 | 4.670 | 4.741 | 4.652 | 4.696 | 1,923 | -0.04(-0.93%) |
Apr 19, 2022 | 4.758 | 4.767 | 4.634 | 4.741 | 4,373 | -0.01(-0.19%) |
Apr 18, 2022 | 4.758 | 4.776 | 4.696 | 4.749 | 3,621 | +0.03(+0.56%) |
Apr 14, 2022 | 4.785 | 4.785 | 4.716 | 4.723 | 1,828 | -0.06(-1.30%) |
Apr 13, 2022 | 4.741 | 4.785 | 4.609 | 4.785 | 4,357 | +0.01(+0.19%) |
Apr 12, 2022 | 4.722 | 4.776 | 4.722 | 4.776 | 643 | +0.06(+1.32%) |
Apr 11, 2022 | 4.749 | 4.785 | 4.652 | 4.714 | 6,229 | -0.03(-0.56%) |
Apr 08, 2022 | 4.794 | 4.794 | 4.643 | 4.741 | 3,271 | -0.04(-0.93%) |
Apr 07, 2022 | 4.679 | 4.812 | 4.679 | 4.785 | 9,472 | +0.07(+1.50%) |
Apr 06, 2022 | 4.661 | 4.776 | 4.661 | 4.714 | 14,731 | +0.02(+0.38%) |
Apr 05, 2022 | 4.714 | 4.767 | 4.546 | 4.696 | 808,659 | -0.02(-0.38%) |
Apr 04, 2022 | 4.714 | 4.749 | 4.687 | 4.714 | 7,317 | -0.04(-0.75%) |
Apr 01, 2022 | 4.741 | 4.820 | 4.680 | 4.749 | 1,200 | +0.11(+2.29%) |
Mar 31, 2022 | 4.634 | 4.732 | 4.617 | 4.643 | 11,134 | -0.01(-0.19%) |
Mar 30, 2022 | 4.599 | 4.710 | 4.572 | 4.652 | 243,453 | +0.01(+0.19%) |
Mar 29, 2022 | 4.563 | 4.758 | 4.528 | 4.643 | 99,462 | +0.04(+0.77%) |
Mar 28, 2022 | 4.599 | 4.692 | 4.528 | 4.608 | 10,200 | -0.04(-0.86%) |
Mar 25, 2022 | 4.510 | 4.670 | 4.466 | 4.648 | 8,299 | +0.10(+2.24%) |
Mar 24, 2022 | 4.475 | 4.625 | 4.431 | 4.546 | 20,211 | +0.12(+2.60%) |
Mar 23, 2022 | 4.599 | 4.670 | 4.431 | 4.431 | 93,768 | -0.19(-4.03%) |
Mar 22, 2022 | 4.617 | 4.670 | 4.590 | 4.617 | 92,093 | -0.03(-0.57%) |
Mar 21, 2022 | 4.617 | 4.696 | 4.306 | 4.643 | 25,870 | -0.04(-0.95%) |
Mar 18, 2022 | 4.581 | 4.794 | 4.475 | 4.687 | 89,912 | +0.04(+0.76%) |
Mar 17, 2022 | 4.687 | 4.696 | 4.581 | 4.652 | 50,216 | -0.04(-0.76%) |
Mar 16, 2022 | 4.732 | 4.785 | 4.563 | 4.687 | 135,396 | -0.01(-0.19%) |
Mar 15, 2022 | 4.935 | 4.935 | 4.493 | 4.696 | 74,674 | -0.05(-1.12%) |
Mar 14, 2022 | 4.785 | 4.863 | 4.679 | 4.749 | 9,619 | -0.08(-1.58%) |
Mar 11, 2022 | 4.696 | 4.889 | 4.685 | 4.826 | 2,060 | +0.11(+2.37%) |
Mar 10, 2022 | 4.732 | 4.865 | 4.661 | 4.714 | 59,475 | -0.07(-1.48%) |
Mar 09, 2022 | 4.874 | 4.891 | 4.773 | 4.785 | 9,751 | -0.06(-1.28%) |
Mar 08, 2022 | 4.714 | 4.856 | 4.696 | 4.847 | 8,803 | +0.08(+1.67%) |
Mar 07, 2022 | 4.891 | 4.980 | 4.510 | 4.767 | 36,771 | -0.19(-3.76%) |
Mar 04, 2022 | 4.820 | 4.953 | 4.643 | 4.953 | 48,549 | +0.10(+2.01%) |
Mar 03, 2022 | 4.891 | 4.962 | 4.856 | 4.856 | 8,759 | -0.06(-1.17%) |
Mar 02, 2022 | 4.900 | 4.971 | 4.803 | 4.913 | 7,898 | -0.03(-0.63%) |
Mar 01, 2022 | 4.918 | 5.228 | 4.856 | 4.944 | 6,315 | -0.01(-0.18%) |
Feb 28, 2022 | 4.909 | 4.998 | 4.847 | 4.953 | 6,706 | -0.04(-0.89%) |
Feb 25, 2022 | 4.882 | 5.006 | 4.874 | 4.998 | 2,375 | +0.05(+1.08%) |
Feb 24, 2022 | 4.829 | 4.944 | 4.696 | 4.944 | 36,093 | +0.05(+1.09%) |
Feb 23, 2022 | 5.006 | 5.006 | 4.838 | 4.891 | 37,037 | -0.09(-1.78%) |
Feb 22, 2022 | 4.936 | 4.980 | 4.874 | 4.980 | 12,040 | -0.01(-0.18%) |
Feb 18, 2022 | 4.989 | 0 | +0.04(+0.72%) | |||
Feb 17, 2022 | 4.953 | 5.015 | 4.918 | 4.953 | 14,984 | -0.01(-0.18%) |
Feb 16, 2022 | 4.971 | 5.033 | 4.909 | 4.962 | 54,479 | +0.02(+0.36%) |
Feb 15, 2022 | 4.936 | 4.998 | 4.900 | 4.944 | 11,020 | +0.04(+0.90%) |
Feb 14, 2022 | 4.909 | 4.989 | 4.900 | 4.900 | 7,115 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.006 | 4.900 | 4.900 | 21,666 | +0.00(+0.00%) |
Feb 10, 2022 | 4.909 | 5.024 | 4.900 | 4.900 | 11,104 | -0.07(-1.34%) |
Feb 09, 2022 | 4.927 | 5.033 | 4.918 | 4.967 | 18,238 | +0.02(+0.47%) |
Feb 08, 2022 | 4.936 | 5.042 | 4.936 | 4.944 | 1,107 | -0.00(-0.02%) |
Feb 07, 2022 | 4.927 | 4.984 | 4.927 | 4.944 | 11,426 | -0.01(-0.18%) |
Feb 04, 2022 | 4.962 | 4.971 | 4.910 | 4.953 | 6,620 | -0.03(-0.53%) |
Feb 03, 2022 | 4.865 | 4.980 | 26,789 | +0.02(+0.36%) | ||
Feb 02, 2022 | 4.953 | 4.998 | 4.882 | 4.962 | 11,844 | -0.04(-0.88%) |
Feb 01, 2022 | 4.944 | 5.051 | 4.865 | 5.006 | 12,612 | +0.02(+0.36%) |
Jan 31, 2022 | 4.900 | 4.989 | 10,055 | +0.04(+0.72%) | ||
Jan 28, 2022 | 4.900 | 4.993 | 4.879 | 4.953 | 4,719 | +0.02(+0.36%) |
Jan 27, 2022 | 5.024 | 5.077 | 4.891 | 4.936 | 24,057 | -0.12(-2.28%) |
Jan 26, 2022 | 5.033 | 5.148 | 4.920 | 5.051 | 17,130 | +0.00(+0.00%) |
Jan 25, 2022 | 4.936 | 5.131 | 4.829 | 5.051 | 13,655 | +0.05(+1.06%) |
Jan 24, 2022 | 5.051 | 5.068 | 4.877 | 4.998 | 30,082 | -0.05(-1.05%) |
Jan 21, 2022 | 5.095 | 5.113 | 5.051 | 5.051 | 8,125 | -0.07(-1.38%) |
Jan 20, 2022 | 5.095 | 5.148 | 5.095 | 5.122 | 4,086 | +0.00(+0.00%) |
Jan 19, 2022 | 5.122 | 5.175 | 5.104 | 5.122 | 11,070 | +0.01(+0.17%) |
Jan 18, 2022 | 5.051 | 5.148 | 5.024 | 5.113 | 6,679 | +0.02(+0.35%) |
Jan 14, 2022 | 5.095 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.104 | 5.144 | 5.104 | 5.139 | 1,892 | +0.02(+0.35%) |
Jan 12, 2022 | 5.166 | 5.166 | 5.086 | 5.122 | 5,655 | -0.02(-0.34%) |
Jan 11, 2022 | 5.015 | 5.161 | 5.015 | 5.139 | 22,227 | +0.13(+2.65%) |
Jan 10, 2022 | 5.068 | 5.068 | 4.989 | 5.006 | 4,627 | -0.04(-0.88%) |
Jan 07, 2022 | 5.051 | 5.139 | 5.042 | 5.051 | 17,838 | +0.01(+0.18%) |
Jan 06, 2022 | 5.042 | 5.060 | 4.981 | 5.042 | 4,710 | +0.01(+0.18%) |
Jan 05, 2022 | 5.042 | 5.086 | 5.033 | 5.033 | 72,493 | -0.02(-0.35%) |
Jan 04, 2022 | 5.095 | 5.122 | 5.024 | 5.051 | 36,098 | -0.04(-0.70%) |
Jan 03, 2022 | 5.033 | 5.095 | 5.033 | 5.086 | 9,225 | +0.09(+1.77%) |
Dec 31, 2021 | 4.944 | 5.042 | 4.918 | 4.998 | 23,558 | +0.08(+1.62%) |
Dec 30, 2021 | 4.918 | 4.962 | 4.900 | 4.918 | 9,676 | +0.03(+0.54%) |
Dec 29, 2021 | 4.785 | 4.931 | 4.785 | 4.891 | 42,894 | +0.08(+1.66%) |
Dec 28, 2021 | 4.776 | 4.882 | 4.776 | 4.812 | 85,735 | -0.04(-0.73%) |
Dec 27, 2021 | 4.874 | 4.879 | 4.829 | 4.847 | 31,775 | -0.02(-0.36%) |
Dec 23, 2021 | 4.767 | 4.874 | 4.767 | 4.865 | 149,142 | +0.08(+1.67%) |
Dec 22, 2021 | 4.776 | 4.865 | 4.775 | 4.785 | 15,210 | -0.03(-0.55%) |
Dec 21, 2021 | 4.732 | 4.829 | 4.732 | 4.812 | 11,029 | +0.04(+0.74%) |
Dec 20, 2021 | 4.661 | 4.812 | 4.661 | 4.776 | 14,004 | -0.03(-0.55%) |
Dec 17, 2021 | 4.856 | 4.909 | 4.785 | 4.803 | 67,112 | -0.10(-1.99%) |
Dec 16, 2021 | 4.829 | 4.918 | 4.829 | 4.900 | 23,754 | +0.04(+0.73%) |
Dec 15, 2021 | 4.891 | 4.953 | 4.812 | 4.865 | 12,980 | -0.05(-1.08%) |
Dec 14, 2021 | 4.882 | 4.918 | 4.705 | 4.918 | 64,820 | -0.01(-0.18%) |
Dec 13, 2021 | 4.998 | 5.006 | 4.893 | 4.927 | 19,606 | -0.04(-0.89%) |
Dec 10, 2021 | 5.024 | 5.064 | 4.944 | 4.971 | 43,894 | -0.05(-1.06%) |
Dec 09, 2021 | 5.228 | 5.228 | 5.015 | 5.024 | 62,192 | -0.18(-3.41%) |
Dec 08, 2021 | 5.352 | 5.427 | 5.166 | 5.201 | 754,243 | -0.20(-3.77%) |
Dec 07, 2021 | 5.476 | 5.520 | 5.104 | 5.405 | 716,610 | -0.06(-1.13%) |
Dec 06, 2021 | 5.494 | 5.520 | 5.436 | 5.467 | 522,140 | +0.01(+0.16%) |
Dec 03, 2021 | 5.432 | 5.485 | 5.414 | 5.458 | 546,747 | -0.04(-0.81%) |
Dec 02, 2021 | 5.432 | 5.538 | 5.405 | 5.503 | 301,650 | +0.08(+1.47%) |