Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.810 | 3.060 | 2.810 | 3.050 | 2,677,523 | +0.24(+8.54%) |
Nov 29, 2022 | 2.830 | 2.915 | 2.780 | 2.810 | 3,623,712 | +0.05(+1.81%) |
Nov 28, 2022 | 2.850 | 2.910 | 2.725 | 2.760 | 2,217,884 | -0.11(-3.83%) |
Nov 25, 2022 | 2.890 | 2.930 | 2.830 | 2.870 | 1,112,974 | -0.05(-1.71%) |
Nov 23, 2022 | 2.820 | 2.930 | 2.815 | 2.920 | 1,639,222 | +0.10(+3.55%) |
Nov 22, 2022 | 2.880 | 2.920 | 2.700 | 2.820 | 3,436,954 | -0.08(-2.76%) |
Nov 21, 2022 | 2.860 | 2.980 | 2.811 | 2.900 | 3,205,937 | -0.09(-3.01%) |
Nov 18, 2022 | 3.270 | 3.270 | 2.940 | 2.990 | 1,918,805 | -0.16(-5.08%) |
Nov 17, 2022 | 3.150 | 3.175 | 3.000 | 3.150 | 2,412,862 | -0.10(-3.08%) |
Nov 16, 2022 | 3.340 | 3.390 | 3.190 | 3.250 | 2,079,304 | -0.16(-4.69%) |
Nov 15, 2022 | 3.430 | 3.475 | 3.300 | 3.410 | 2,566,234 | +0.06(+1.79%) |
Nov 14, 2022 | 3.240 | 3.400 | 3.240 | 3.350 | 2,128,453 | -0.03(-0.89%) |
Nov 11, 2022 | 3.110 | 3.500 | 3.110 | 3.380 | 4,043,461 | +0.19(+5.96%) |
Nov 10, 2022 | 2.930 | 3.200 | 2.865 | 3.190 | 4,898,008 | +0.48(+17.71%) |
Nov 09, 2022 | 2.940 | 2.995 | 2.710 | 2.710 | 3,012,341 | -0.23(-7.82%) |
Nov 08, 2022 | 3.020 | 3.120 | 2.860 | 2.940 | 3,535,696 | +0.01(+0.34%) |
Nov 07, 2022 | 3.050 | 3.050 | 2.850 | 2.930 | 2,781,215 | -0.03(-1.01%) |
Nov 04, 2022 | 3.080 | 3.080 | 2.895 | 2.960 | 2,298,006 | -0.03(-1.00%) |
Nov 03, 2022 | 3.050 | 3.100 | 2.935 | 2.990 | 2,173,576 | -0.08(-2.61%) |
Nov 02, 2022 | 3.090 | 3.070 | 3.070 | 2,686,815 | -0.09(-2.85%) | |
Nov 01, 2022 | 3.200 | 3.290 | 3.130 | 3.160 | 1,763,458 | +0.02(+0.64%) |
Oct 31, 2022 | 3.130 | 3.240 | 3.100 | 3.140 | 2,422,732 | -0.02(-0.63%) |
Oct 28, 2022 | 3.000 | 3.190 | 2.907 | 3.160 | 2,199,347 | +0.20(+6.76%) |
Oct 27, 2022 | 2.940 | 3.045 | 2.900 | 2.960 | 2,635,931 | -0.07(-2.31%) |
Oct 26, 2022 | 3.040 | 3.185 | 2.990 | 3.030 | 2,636,778 | +0.02(+0.66%) |
Oct 25, 2022 | 2.880 | 3.140 | 2.880 | 3.010 | 3,347,937 | +0.19(+6.74%) |
Oct 24, 2022 | 2.880 | 2.880 | 2.710 | 2.820 | 2,403,896 | -0.05(-1.74%) |
Oct 21, 2022 | 2.910 | 2.920 | 2.780 | 2.870 | 2,373,575 | -0.03(-1.03%) |
Oct 20, 2022 | 2.900 | 3.110 | 2.880 | 2.900 | 2,010,608 | -0.04(-1.36%) |
Oct 19, 2022 | 2.940 | 2.990 | 2.870 | 2.940 | 1,808,998 | -0.05(-1.67%) |
Oct 18, 2022 | 3.130 | 3.190 | 2.970 | 2.990 | 1,643,772 | -0.10(-3.24%) |
Oct 17, 2022 | 2.990 | 3.130 | 2.955 | 3.090 | 2,267,153 | +0.17(+5.82%) |
Oct 14, 2022 | 3.160 | 3.200 | 2.910 | 2.920 | 2,096,933 | -0.20(-6.41%) |
Oct 13, 2022 | 2.990 | 3.215 | 2.890 | 3.120 | 3,863,423 | +0.01(+0.32%) |
Oct 12, 2022 | 2.980 | 3.120 | 2.850 | 3.110 | 2,527,494 | +0.17(+5.78%) |
Oct 11, 2022 | 2.910 | 3.000 | 2.740 | 2.940 | 3,200,607 | +0.00(+0.00%) |
Oct 10, 2022 | 3.010 | 3.025 | 2.850 | 2.940 | 1,710,189 | -0.07(-2.33%) |
Oct 07, 2022 | 3.130 | 3.150 | 2.970 | 3.010 | 2,249,002 | -0.23(-7.10%) |
Oct 06, 2022 | 3.200 | 3.295 | 3.130 | 3.240 | 2,370,981 | +0.00(+0.00%) |
Oct 05, 2022 | 3.070 | 3.260 | 3.000 | 3.240 | 3,189,887 | +0.13(+4.18%) |
Oct 04, 2022 | 3.030 | 3.160 | 3.020 | 3.110 | 3,419,200 | +0.20(+6.87%) |
Oct 03, 2022 | 2.950 | 2.950 | 2.840 | 2.910 | 1,960,926 | +0.05(+1.75%) |
Sep 30, 2022 | 2.990 | 3.060 | 2.850 | 2.860 | 2,731,090 | -0.13(-4.35%) |
Sep 29, 2022 | 3.090 | 3.145 | 2.930 | 2.990 | 2,580,593 | -0.23(-7.14%) |
Sep 28, 2022 | 2.980 | 3.320 | 2.975 | 3.220 | 4,102,817 | +0.24(+8.05%) |
Sep 27, 2022 | 3.060 | 3.110 | 2.935 | 2.980 | 3,316,906 | -0.02(-0.67%) |
Sep 26, 2022 | 2.700 | 3.010 | 2.700 | 3.000 | 5,826,281 | +0.23(+8.30%) |
Sep 23, 2022 | 2.740 | 2.830 | 2.630 | 2.770 | 4,716,070 | -0.02(-0.72%) |
Sep 22, 2022 | 2.970 | 2.980 | 2.670 | 2.790 | 5,346,678 | -0.13(-4.45%) |
Sep 21, 2022 | 3.040 | 3.130 | 2.900 | 2.920 | 3,212,265 | -0.09(-2.99%) |
Sep 20, 2022 | 3.050 | 3.110 | 2.990 | 3.010 | 2,693,448 | -0.11(-3.53%) |
Sep 19, 2022 | 3.050 | 3.170 | 3.020 | 3.120 | 4,136,278 | +0.07(+2.30%) |
Sep 16, 2022 | 3.180 | 3.210 | 3.030 | 3.050 | 18,864,824 | -0.22(-6.73%) |
Sep 15, 2022 | 3.330 | 3.470 | 3.260 | 3.270 | 4,189,197 | -0.06(-1.80%) |
Sep 14, 2022 | 3.310 | 3.400 | 3.255 | 3.330 | 3,916,260 | -0.04(-1.19%) |
Sep 13, 2022 | 3.380 | 3.510 | 3.340 | 3.370 | 3,019,325 | -0.21(-5.87%) |
Sep 12, 2022 | 3.610 | 3.680 | 3.550 | 3.580 | 2,163,930 | +0.01(+0.28%) |
Sep 09, 2022 | 3.550 | 3.660 | 3.440 | 3.570 | 2,962,972 | +0.11(+3.18%) |
Sep 08, 2022 | 3.300 | 3.510 | 3.300 | 3.460 | 2,004,599 | +0.12(+3.59%) |
Sep 07, 2022 | 3.230 | 3.365 | 3.180 | 3.340 | 2,192,172 | +0.12(+3.73%) |
Sep 06, 2022 | 3.150 | 3.415 | 3.129 | 3.220 | 4,016,516 | +0.11(+3.54%) |
Sep 02, 2022 | 3.380 | 3.401 | 3.090 | 3.110 | 3,748,765 | -0.19(-5.76%) |
Sep 01, 2022 | 3.280 | 3.330 | 3.130 | 3.300 | 2,815,990 | -0.07(-2.08%) |
Aug 31, 2022 | 3.210 | 3.380 | 3.170 | 3.370 | 4,316,393 | +0.19(+5.97%) |
Aug 30, 2022 | 3.220 | 3.255 | 3.070 | 3.180 | 2,566,284 | +0.02(+0.47%) |
Aug 29, 2022 | 3.270 | 3.450 | 3.160 | 3.165 | 3,619,484 | -0.25(-7.18%) |
Aug 26, 2022 | 3.910 | 3.930 | 3.400 | 3.410 | 3,540,927 | -0.45(-11.66%) |
Aug 25, 2022 | 3.760 | 3.860 | 3.661 | 3.860 | 2,375,324 | +0.19(+5.18%) |
Aug 24, 2022 | 3.400 | 3.730 | 3.380 | 3.670 | 2,979,437 | +0.27(+7.94%) |
Aug 23, 2022 | 3.280 | 3.520 | 3.185 | 3.400 | 3,913,764 | +0.11(+3.34%) |
Aug 22, 2022 | 3.260 | 3.330 | 3.160 | 3.290 | 5,892,439 | -0.04(-1.20%) |
Aug 19, 2022 | 3.910 | 4.040 | 3.270 | 3.330 | 7,559,136 | -0.85(-20.33%) |
Aug 18, 2022 | 4.190 | 4.230 | 3.945 | 4.180 | 3,114,126 | +0.08(+1.95%) |
Aug 17, 2022 | 4.310 | 4.410 | 4.090 | 4.100 | 4,596,117 | -0.40(-8.89%) |
Aug 16, 2022 | 4.560 | 4.700 | 4.400 | 4.500 | 4,132,505 | -0.13(-2.81%) |
Aug 15, 2022 | 5.000 | 5.000 | 4.270 | 4.630 | 5,591,460 | -0.49(-9.57%) |
Aug 12, 2022 | 4.750 | 5.275 | 4.515 | 5.120 | 7,337,302 | +0.43(+9.17%) |
Aug 11, 2022 | 4.340 | 6.310 | 4.320 | 4.690 | 19,559,806 | +0.27(+6.11%) |
Aug 10, 2022 | 3.920 | 4.420 | 3.865 | 4.420 | 7,303,132 | +0.69(+18.50%) |
Aug 09, 2022 | 3.330 | 4.220 | 3.200 | 3.730 | 8,678,197 | -0.25(-6.28%) |
Aug 08, 2022 | 3.740 | 4.550 | 3.720 | 3.980 | 10,968,001 | +0.34(+9.34%) |
Aug 05, 2022 | 3.300 | 3.660 | 3.211 | 3.640 | 4,792,477 | +0.24(+7.06%) |
Aug 04, 2022 | 3.270 | 3.460 | 3.270 | 3.400 | 3,226,453 | +0.09(+2.72%) |
Aug 03, 2022 | 3.020 | 3.310 | 3.010 | 3.310 | 3,228,639 | +0.30(+9.97%) |
Aug 02, 2022 | 2.790 | 3.020 | 2.740 | 3.010 | 2,499,837 | +0.22(+7.89%) |
Aug 01, 2022 | 2.790 | 2.930 | 2.749 | 2.790 | 2,472,145 | +0.01(+0.36%) |
Jul 29, 2022 | 2.840 | 2.889 | 2.760 | 2.780 | 1,557,876 | -0.09(-3.14%) |
Jul 28, 2022 | 2.840 | 2.880 | 2.710 | 2.870 | 1,757,284 | +0.03(+1.06%) |
Jul 27, 2022 | 2.760 | 2.850 | 2.710 | 2.840 | 1,822,395 | +0.13(+4.80%) |
Jul 26, 2022 | 2.790 | 2.800 | 2.681 | 2.710 | 2,084,703 | -0.08(-2.87%) |
Jul 25, 2022 | 2.820 | 2.880 | 2.770 | 2.790 | 1,955,642 | -0.04(-1.41%) |
Jul 22, 2022 | 2.980 | 2.990 | 2.765 | 2.830 | 2,062,076 | -0.17(-5.67%) |
Jul 21, 2022 | 2.950 | 3.020 | 2.905 | 3.000 | 1,470,051 | +0.04(+1.35%) |
Jul 20, 2022 | 2.850 | 3.020 | 2.790 | 2.960 | 2,432,889 | +0.13(+4.59%) |
Jul 19, 2022 | 2.800 | 2.870 | 2.730 | 2.830 | 1,828,255 | +0.07(+2.54%) |
Jul 18, 2022 | 2.890 | 2.920 | 2.720 | 2.760 | 2,289,149 | -0.05(-1.78%) |
Jul 15, 2022 | 2.860 | 2.870 | 2.705 | 2.810 | 2,664,621 | +0.06(+2.18%) |
Jul 14, 2022 | 2.900 | 2.910 | 2.740 | 2.750 | 2,732,015 | -0.18(-6.14%) |
Jul 13, 2022 | 2.800 | 2.950 | 2.765 | 2.930 | 2,500,355 | +0.03(+1.03%) |
Jul 12, 2022 | 2.870 | 2.930 | 2.750 | 2.900 | 2,299,358 | +0.08(+2.84%) |
Jul 11, 2022 | 3.010 | 3.040 | 2.810 | 2.820 | 1,965,428 | -0.24(-7.84%) |
Jul 08, 2022 | 2.980 | 3.137 | 2.920 | 3.060 | 2,649,788 | +0.00(+0.00%) |
Jul 07, 2022 | 2.860 | 3.080 | 2.830 | 3.060 | 3,338,629 | +0.19(+6.62%) |
Jul 06, 2022 | 2.750 | 2.910 | 2.740 | 2.870 | 2,689,654 | +0.03(+1.06%) |
Jul 05, 2022 | 2.530 | 2.850 | 2.510 | 2.840 | 3,297,551 | +0.24(+9.23%) |
Jul 01, 2022 | 2.460 | 2.605 | 2.460 | 2.600 | 1,575,648 | +0.12(+4.84%) |
Jun 30, 2022 | 2.380 | 2.500 | 2.330 | 2.480 | 2,743,160 | +0.08(+3.33%) |
Jun 29, 2022 | 2.440 | 2.465 | 2.350 | 2.400 | 2,756,894 | -0.05(-2.04%) |
Jun 28, 2022 | 2.680 | 2.680 | 2.430 | 2.450 | 3,710,638 | -0.18(-6.84%) |
Jun 27, 2022 | 2.790 | 2.795 | 2.600 | 2.630 | 2,674,678 | -0.15(-5.40%) |
Jun 24, 2022 | 2.800 | 2.910 | 2.750 | 2.780 | 23,003,272 | +0.05(+1.83%) |
Jun 23, 2022 | 2.640 | 2.740 | 2.600 | 2.730 | 3,396,677 | +0.13(+5.00%) |
Jun 22, 2022 | 2.490 | 2.680 | 2.480 | 2.600 | 3,579,258 | +0.00(+0.00%) |
Jun 21, 2022 | 2.580 | 2.760 | 2.560 | 2.600 | 4,311,893 | +0.09(+3.59%) |
Jun 17, 2022 | 2.370 | 2.640 | 2.290 | 2.510 | 6,063,509 | +0.15(+6.36%) |
Jun 16, 2022 | 2.410 | 2.450 | 2.320 | 2.360 | 3,415,388 | -0.11(-4.45%) |
Jun 15, 2022 | 2.440 | 2.495 | 2.390 | 2.470 | 3,844,351 | +0.11(+4.66%) |
Jun 14, 2022 | 2.380 | 2.470 | 2.250 | 2.360 | 6,945,459 | +0.11(+4.89%) |
Jun 13, 2022 | 2.370 | 2.390 | 2.120 | 2.250 | 7,176,561 | +0.04(+1.81%) |
Jun 10, 2022 | 2.140 | 2.280 | 2.130 | 2.210 | 3,137,217 | +0.02(+0.91%) |
Jun 09, 2022 | 2.330 | 2.375 | 2.180 | 2.190 | 4,592,213 | -0.17(-7.20%) |
Jun 08, 2022 | 2.350 | 2.460 | 2.300 | 2.360 | 3,061,806 | -0.03(-1.26%) |
Jun 07, 2022 | 2.280 | 2.440 | 2.230 | 2.390 | 4,264,832 | +0.02(+0.84%) |
Jun 06, 2022 | 2.660 | 2.690 | 2.310 | 2.370 | 7,819,530 | -0.33(-12.22%) |
Jun 03, 2022 | 2.880 | 2.900 | 2.670 | 2.700 | 3,365,537 | -0.26(-8.78%) |
Jun 02, 2022 | 2.900 | 3.000 | 2.740 | 2.960 | 3,104,487 | +0.14(+4.96%) |
Jun 01, 2022 | 2.990 | 3.070 | 2.760 | 2.820 | 3,201,739 | -0.18(-6.00%) |
May 31, 2022 | 2.920 | 3.020 | 2.870 | 3.000 | 5,129,164 | +0.14(+4.90%) |
May 27, 2022 | 2.720 | 2.990 | 2.450 | 2.860 | 9,237,528 | -0.03(-1.04%) |
May 26, 2022 | 2.930 | 3.080 | 2.880 | 2.890 | 5,284,383 | +0.00(+0.00%) |
May 25, 2022 | 2.760 | 2.985 | 2.760 | 2.890 | 2,347,072 | +0.09(+3.21%) |
May 24, 2022 | 2.910 | 2.960 | 2.740 | 2.800 | 2,477,985 | -0.15(-5.08%) |
May 23, 2022 | 2.940 | 2.960 | 2.810 | 2.950 | 1,730,572 | +0.07(+2.43%) |
May 20, 2022 | 3.010 | 3.010 | 2.740 | 2.880 | 2,475,820 | -0.04(-1.37%) |
May 19, 2022 | 2.880 | 3.060 | 2.880 | 2.920 | 2,154,970 | -0.01(-0.34%) |
May 18, 2022 | 2.970 | 3.130 | 2.860 | 2.930 | 2,532,937 | -0.08(-2.66%) |
May 17, 2022 | 2.880 | 3.075 | 2.860 | 3.010 | 2,239,359 | +0.23(+8.27%) |
May 16, 2022 | 2.860 | 2.970 | 2.740 | 2.780 | 2,242,381 | -0.05(-1.77%) |
May 13, 2022 | 2.600 | 2.910 | 2.570 | 2.830 | 3,518,379 | +0.31(+12.30%) |
May 12, 2022 | 2.210 | 2.580 | 2.200 | 2.520 | 4,338,315 | +0.26(+11.50%) |
May 11, 2022 | 2.420 | 2.420 | 2.150 | 2.260 | 4,767,405 | -0.17(-7.00%) |
May 10, 2022 | 2.600 | 2.840 | 2.300 | 2.430 | 3,670,425 | -0.08(-3.19%) |
May 09, 2022 | 2.640 | 2.695 | 2.500 | 2.510 | 3,039,844 | -0.27(-9.71%) |
May 06, 2022 | 2.870 | 2.870 | 2.600 | 2.780 | 3,544,316 | -0.06(-2.11%) |
May 05, 2022 | 3.040 | 3.040 | 2.830 | 2.840 | 1,925,743 | -0.23(-7.49%) |
May 04, 2022 | 3.030 | 3.080 | 2.830 | 3.070 | 2,867,247 | +0.08(+2.68%) |
May 03, 2022 | 3.050 | 3.100 | 2.950 | 2.990 | 2,055,100 | -0.08(-2.61%) |
May 02, 2022 | 2.990 | 3.110 | 2.945 | 3.070 | 2,713,558 | +0.08(+2.68%) |
Apr 29, 2022 | 3.050 | 3.210 | 2.970 | 2.990 | 1,841,915 | -0.11(-3.55%) |
Apr 28, 2022 | 3.040 | 3.130 | 2.860 | 3.100 | 2,697,485 | +0.08(+2.65%) |
Apr 27, 2022 | 3.080 | 3.135 | 2.935 | 3.020 | 2,515,999 | -0.03(-0.98%) |
Apr 26, 2022 | 3.190 | 3.210 | 3.035 | 3.050 | 2,463,348 | -0.18(-5.57%) |
Apr 25, 2022 | 3.030 | 3.265 | 3.000 | 3.230 | 3,174,183 | +0.17(+5.56%) |
Apr 22, 2022 | 3.210 | 3.250 | 3.000 | 3.060 | 3,353,801 | -0.15(-4.67%) |
Apr 21, 2022 | 3.440 | 3.540 | 3.190 | 3.210 | 3,043,078 | -0.18(-5.31%) |
Apr 20, 2022 | 3.450 | 3.470 | 3.310 | 3.390 | 1,719,284 | -0.06(-1.74%) |
Apr 19, 2022 | 3.320 | 3.450 | 3.260 | 3.450 | 1,608,072 | +0.13(+3.92%) |
Apr 18, 2022 | 3.490 | 3.540 | 3.270 | 3.320 | 2,375,576 | -0.24(-6.74%) |
Apr 14, 2022 | 3.580 | 3.610 | 3.465 | 3.560 | 1,845,336 | -0.03(-0.84%) |
Apr 13, 2022 | 3.380 | 3.680 | 3.300 | 3.590 | 2,152,420 | +0.20(+5.90%) |
Apr 12, 2022 | 3.350 | 3.525 | 3.339 | 3.390 | 3,299,794 | +0.06(+1.80%) |
Apr 11, 2022 | 3.390 | 3.425 | 3.230 | 3.330 | 1,704,401 | -0.03(-0.89%) |
Apr 08, 2022 | 3.430 | 3.500 | 3.285 | 3.360 | 2,015,599 | -0.07(-2.04%) |
Apr 07, 2022 | 3.570 | 3.610 | 3.360 | 3.430 | 2,276,264 | -0.15(-4.19%) |
Apr 06, 2022 | 3.720 | 3.740 | 3.480 | 3.580 | 2,948,495 | -0.20(-5.29%) |
Apr 05, 2022 | 4.000 | 4.000 | 3.740 | 3.780 | 3,161,306 | -0.20(-5.03%) |
Apr 04, 2022 | 4.010 | 4.110 | 3.870 | 3.980 | 2,540,084 | +0.02(+0.51%) |
Apr 01, 2022 | 3.850 | 4.140 | 3.850 | 3.960 | 2,016,123 | +0.13(+3.39%) |
Mar 31, 2022 | 3.910 | 3.960 | 3.830 | 3.830 | 1,429,141 | -0.07(-1.79%) |
Mar 30, 2022 | 3.930 | 4.100 | 3.860 | 3.900 | 1,511,807 | -0.05(-1.27%) |
Mar 29, 2022 | 3.770 | 4.065 | 3.770 | 3.950 | 3,216,479 | +0.20(+5.33%) |
Mar 28, 2022 | 3.650 | 3.760 | 3.590 | 3.750 | 1,578,496 | +0.06(+1.63%) |
Mar 25, 2022 | 3.790 | 3.810 | 3.595 | 3.690 | 1,483,215 | -0.07(-1.86%) |
Mar 24, 2022 | 3.780 | 3.790 | 3.565 | 3.760 | 2,096,295 | +0.02(+0.53%) |
Mar 23, 2022 | 3.760 | 3.900 | 3.650 | 3.740 | 2,284,315 | -0.09(-2.35%) |
Mar 22, 2022 | 3.600 | 3.930 | 3.580 | 3.830 | 6,862,838 | +0.25(+6.98%) |
Mar 21, 2022 | 3.730 | 3.790 | 3.565 | 3.580 | 6,040,190 | -0.14(-3.76%) |
Mar 18, 2022 | 3.840 | 4.070 | 3.700 | 3.720 | 14,331,427 | -0.11(-2.87%) |
Mar 17, 2022 | 3.500 | 3.900 | 3.410 | 3.830 | 8,380,360 | +0.33(+9.43%) |
Mar 16, 2022 | 3.500 | 3.610 | 3.420 | 3.500 | 8,999,350 | +0.05(+1.45%) |
Mar 15, 2022 | 3.300 | 3.490 | 3.245 | 3.450 | 4,502,482 | +0.17(+5.18%) |
Mar 14, 2022 | 3.690 | 3.765 | 3.270 | 3.280 | 6,565,242 | -0.38(-10.38%) |
Mar 11, 2022 | 4.180 | 4.255 | 3.580 | 3.660 | 6,508,934 | -0.51(-12.23%) |
Mar 10, 2022 | 4.390 | 4.470 | 4.080 | 4.170 | 4,029,682 | -0.26(-5.87%) |
Mar 09, 2022 | 4.300 | 4.635 | 4.265 | 4.430 | 3,610,257 | +0.21(+4.98%) |
Mar 08, 2022 | 4.000 | 4.370 | 3.940 | 4.220 | 4,046,564 | +0.16(+3.94%) |
Mar 07, 2022 | 3.750 | 4.175 | 3.740 | 4.060 | 7,119,080 | +0.31(+8.27%) |
Mar 04, 2022 | 4.010 | 4.060 | 3.610 | 3.750 | 5,078,980 | -0.31(-7.64%) |
Mar 03, 2022 | 4.340 | 4.360 | 3.995 | 4.060 | 2,591,579 | -0.24(-5.58%) |
Mar 02, 2022 | 4.410 | 4.410 | 4.130 | 4.300 | 1,459,621 | -0.08(-1.83%) |
Mar 01, 2022 | 4.440 | 4.540 | 4.270 | 4.380 | 2,238,327 | -0.09(-2.01%) |
Feb 28, 2022 | 4.170 | 4.635 | 4.170 | 4.470 | 4,088,360 | +0.24(+5.67%) |
Feb 25, 2022 | 4.340 | 4.415 | 4.130 | 4.230 | 4,031,124 | -0.08(-1.86%) |
Feb 24, 2022 | 3.930 | 4.320 | 3.850 | 4.310 | 5,015,161 | +0.10(+2.38%) |
Feb 23, 2022 | 4.350 | 4.480 | 4.190 | 4.210 | 2,478,306 | -0.09(-2.09%) |
Feb 22, 2022 | 4.220 | 4.495 | 4.200 | 4.300 | 2,559,410 | -0.14(-3.15%) |
Feb 18, 2022 | 4.440 | 0 | -0.27(-5.73%) | |||
Feb 17, 2022 | 4.790 | 4.960 | 4.645 | 4.710 | 1,665,176 | -0.16(-3.29%) |
Feb 16, 2022 | 4.610 | 4.910 | 4.520 | 4.870 | 2,203,147 | +0.16(+3.40%) |
Feb 15, 2022 | 4.510 | 4.750 | 4.480 | 4.710 | 2,243,253 | +0.22(+4.90%) |
Feb 14, 2022 | 4.470 | 4.870 | 4.420 | 4.490 | 2,290,080 | -0.03(-0.66%) |
Feb 11, 2022 | 4.670 | 4.917 | 4.480 | 4.520 | 4,786,186 | -0.45(-9.05%) |
Feb 10, 2022 | 4.900 | 5.480 | 4.850 | 4.970 | 4,762,184 | -0.03(-0.60%) |
Feb 09, 2022 | 4.950 | 5.170 | 4.950 | 5.000 | 2,728,403 | +0.12(+2.46%) |
Feb 08, 2022 | 4.950 | 4.950 | 4.680 | 4.880 | 1,788,450 | -0.05(-1.01%) |
Feb 07, 2022 | 4.740 | 5.085 | 4.700 | 4.930 | 2,595,255 | +0.18(+3.79%) |
Feb 04, 2022 | 4.540 | 4.830 | 4.470 | 4.750 | 2,098,817 | +0.22(+4.86%) |
Feb 03, 2022 | 4.550 | 4.460 | 4.530 | 2,270,307 | -0.16(-3.41%) | |
Feb 02, 2022 | 5.000 | 5.000 | 4.515 | 4.690 | 3,057,933 | -0.22(-4.48%) |
Feb 01, 2022 | 4.790 | 4.945 | 4.630 | 4.910 | 2,387,526 | +0.24(+5.14%) |
Jan 31, 2022 | 4.200 | 4.670 | 4.670 | 3,111,191 | +0.46(+10.93%) | |
Jan 28, 2022 | 4.150 | 4.210 | 3.960 | 4.210 | 2,885,628 | +0.00(+0.00%) |
Jan 27, 2022 | 4.540 | 4.550 | 4.165 | 4.210 | 1,996,978 | -0.20(-4.54%) |
Jan 26, 2022 | 4.530 | 4.900 | 4.380 | 4.410 | 3,079,485 | +0.01(+0.23%) |
Jan 25, 2022 | 4.470 | 4.650 | 4.220 | 4.400 | 2,354,042 | -0.18(-3.93%) |
Jan 24, 2022 | 4.260 | 4.628 | 3.990 | 4.580 | 4,314,282 | +0.08(+1.78%) |
Jan 21, 2022 | 4.640 | 4.670 | 4.400 | 4.500 | 2,903,640 | -0.15(-3.23%) |
Jan 20, 2022 | 4.870 | 5.130 | 4.630 | 4.650 | 2,484,301 | -0.16(-3.33%) |
Jan 19, 2022 | 4.980 | 5.055 | 4.730 | 4.810 | 3,023,785 | -0.03(-0.62%) |
Jan 18, 2022 | 5.150 | 5.320 | 4.810 | 4.840 | 4,380,405 | -0.34(-6.56%) |
Jan 14, 2022 | 5.180 | 0 | -0.23(-4.25%) | |||
Jan 13, 2022 | 5.850 | 5.880 | 5.310 | 5.410 | 3,730,640 | -0.37(-6.40%) |
Jan 12, 2022 | 6.130 | 6.180 | 5.760 | 5.780 | 2,569,417 | -0.31(-5.09%) |
Jan 11, 2022 | 6.000 | 6.290 | 5.880 | 6.090 | 3,091,890 | +0.03(+0.50%) |
Jan 10, 2022 | 6.170 | 6.180 | 5.700 | 6.060 | 2,790,482 | -0.10(-1.62%) |
Jan 07, 2022 | 6.255 | 6.291 | 6.030 | 6.160 | 2,714,931 | -0.05(-0.81%) |
Jan 06, 2022 | 6.270 | 6.330 | 5.895 | 6.210 | 3,283,880 | +0.05(+0.81%) |
Jan 05, 2022 | 6.690 | 6.805 | 6.090 | 6.160 | 3,367,026 | -0.63(-9.28%) |
Jan 04, 2022 | 7.100 | 7.190 | 6.580 | 6.790 | 2,504,673 | -0.33(-4.63%) |
Jan 03, 2022 | 6.770 | 7.170 | 6.564 | 7.120 | 2,884,676 | +0.46(+6.91%) |
Dec 31, 2021 | 6.810 | 7.000 | 6.600 | 6.660 | 2,706,587 | -0.34(-4.86%) |
Dec 30, 2021 | 6.520 | 7.090 | 6.520 | 7.000 | 3,415,804 | +0.45(+6.87%) |
Dec 29, 2021 | 6.850 | 6.850 | 6.490 | 6.550 | 2,926,949 | -0.24(-3.53%) |
Dec 28, 2021 | 6.840 | 7.100 | 6.740 | 6.790 | 3,028,168 | +0.01(+0.15%) |
Dec 27, 2021 | 7.480 | 7.495 | 6.710 | 6.780 | 4,036,949 | -0.65(-8.75%) |
Dec 23, 2021 | 6.900 | 7.540 | 6.720 | 7.430 | 2,437,302 | +0.47(+6.75%) |
Dec 22, 2021 | 6.800 | 7.000 | 6.580 | 6.960 | 3,877,768 | +0.10(+1.46%) |
Dec 21, 2021 | 6.790 | 6.900 | 6.470 | 6.860 | 3,586,988 | +0.25(+3.78%) |
Dec 20, 2021 | 6.920 | 6.980 | 6.420 | 6.610 | 4,501,568 | -0.53(-7.42%) |
Dec 17, 2021 | 7.140 | 7.450 | 6.850 | 7.140 | 5,009,662 | -0.02(-0.28%) |
Dec 16, 2021 | 7.600 | 7.900 | 7.080 | 7.160 | 3,591,817 | -0.44(-5.79%) |
Dec 15, 2021 | 7.440 | 7.615 | 7.150 | 7.600 | 3,355,936 | +0.12(+1.60%) |
Dec 14, 2021 | 7.500 | 7.710 | 7.310 | 7.480 | 1,704,424 | -0.07(-0.93%) |
Dec 13, 2021 | 7.850 | 8.380 | 7.330 | 7.550 | 2,779,604 | -0.45(-5.63%) |
Dec 10, 2021 | 8.340 | 8.650 | 7.950 | 8.000 | 1,462,330 | -0.35(-4.19%) |
Dec 09, 2021 | 8.380 | 8.860 | 8.220 | 8.350 | 1,763,580 | -0.03(-0.36%) |
Dec 08, 2021 | 8.210 | 8.445 | 8.000 | 8.380 | 1,194,808 | +0.19(+2.32%) |
Dec 07, 2021 | 8.030 | 8.320 | 7.835 | 8.190 | 2,268,186 | +0.31(+3.93%) |
Dec 06, 2021 | 7.680 | 7.960 | 7.260 | 7.880 | 2,508,602 | +0.23(+3.01%) |
Dec 03, 2021 | 8.020 | 8.040 | 7.250 | 7.650 | 3,429,226 | -0.35(-4.37%) |
Dec 02, 2021 | 7.740 | 8.150 | 7.510 | 8.000 | 2,740,562 | +0.46(+6.10%) |