Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.282 | 3.360 | 3.133 | 3.244 | 9,196 | -0.03(-0.81%) |
Nov 29, 2022 | 3.040 | 3.400 | 3.040 | 3.270 | 23,277 | +0.15(+4.82%) |
Nov 28, 2022 | 3.200 | 3.270 | 3.120 | 3.120 | 10,132 | -0.08(-2.50%) |
Nov 25, 2022 | 3.040 | 3.338 | 3.040 | 3.200 | 8,304 | +0.16(+5.12%) |
Nov 23, 2022 | 3.280 | 3.339 | 3.040 | 3.044 | 12,697 | -0.16(-5.11%) |
Nov 22, 2022 | 3.520 | 3.520 | 3.208 | 3.208 | 8,273 | -0.00(-0.02%) |
Nov 21, 2022 | 3.440 | 3.512 | 3.208 | 3.209 | 9,648 | -0.07(-2.17%) |
Nov 18, 2022 | 3.200 | 3.598 | 3.200 | 3.280 | 7,514 | +0.04(+1.23%) |
Nov 17, 2022 | 3.360 | 3.836 | 3.204 | 3.240 | 21,041 | -0.12(-3.59%) |
Nov 16, 2022 | 3.520 | 3.680 | 3.361 | 3.361 | 10,103 | -0.24(-6.62%) |
Nov 15, 2022 | 3.440 | 3.751 | 3.218 | 3.599 | 18,581 | +0.12(+3.43%) |
Nov 14, 2022 | 3.440 | 3.759 | 3.440 | 3.480 | 7,883 | -0.09(-2.51%) |
Nov 11, 2022 | 3.360 | 3.760 | 3.360 | 3.570 | 9,253 | -0.01(-0.18%) |
Nov 10, 2022 | 3.466 | 3.680 | 3.360 | 3.576 | 13,243 | +0.16(+4.71%) |
Nov 09, 2022 | 3.368 | 3.680 | 3.320 | 3.415 | 23,543 | +0.05(+1.62%) |
Nov 08, 2022 | 3.440 | 3.514 | 3.301 | 3.361 | 17,601 | +0.00(+0.02%) |
Nov 07, 2022 | 3.160 | 3.428 | 3.160 | 3.360 | 7,180 | +0.16(+5.05%) |
Nov 04, 2022 | 3.428 | 3.428 | 3.198 | 3.198 | 7,390 | -0.16(-4.81%) |
Nov 03, 2022 | 3.360 | 3.428 | 3.200 | 3.360 | 7,857 | +0.10(+2.97%) |
Nov 02, 2022 | 3.254 | 3.291 | 3.108 | 3.263 | 11,297 | +0.06(+1.87%) |
Nov 01, 2022 | 3.318 | 3.428 | 3.200 | 3.203 | 11,119 | -0.16(-4.67%) |
Oct 31, 2022 | 3.106 | 3.440 | 3.106 | 3.360 | 26,612 | +0.24(+7.69%) |
Oct 28, 2022 | 3.120 | 3.235 | 3.040 | 3.120 | 8,643 | -0.08(-2.43%) |
Oct 27, 2022 | 3.360 | 3.439 | 3.153 | 3.198 | 7,097 | -0.24(-7.02%) |
Oct 26, 2022 | 3.360 | 3.439 | 3.200 | 3.439 | 12,938 | +0.13(+3.99%) |
Oct 25, 2022 | 3.178 | 3.360 | 3.178 | 3.307 | 10,568 | +0.13(+3.95%) |
Oct 24, 2022 | 2.960 | 3.200 | 2.975 | 3.182 | 2,751 | +0.17(+5.66%) |
Oct 21, 2022 | 3.200 | 3.279 | 2.975 | 3.011 | 6,861 | -0.11(-3.49%) |
Oct 20, 2022 | 3.120 | 3.199 | 3.120 | 3.120 | 16,410 | +0.00(+0.00%) |
Oct 19, 2022 | 3.131 | 3.280 | 3.116 | 3.120 | 5,494 | -0.03(-1.04%) |
Oct 18, 2022 | 3.200 | 3.280 | 3.121 | 3.153 | 9,152 | -0.09(-2.74%) |
Oct 17, 2022 | 3.280 | 3.280 | 3.120 | 3.242 | 1,238 | +0.10(+3.31%) |
Oct 14, 2022 | 3.344 | 3.344 | 3.066 | 3.138 | 5,227 | +0.00(+0.00%) |
Oct 13, 2022 | 3.120 | 3.225 | 3.011 | 3.138 | 6,567 | +0.00(+0.13%) |
Oct 12, 2022 | 3.280 | 3.280 | 3.040 | 3.134 | 14,879 | +0.05(+1.71%) |
Oct 11, 2022 | 3.352 | 3.352 | 3.041 | 3.081 | 31,144 | -0.41(-11.65%) |
Oct 10, 2022 | 3.336 | 3.520 | 3.084 | 3.487 | 13,671 | +0.28(+8.65%) |
Oct 07, 2022 | 3.240 | 3.370 | 3.120 | 3.210 | 6,652 | -0.04(-1.11%) |
Oct 06, 2022 | 3.344 | 3.440 | 3.245 | 3.246 | 7,957 | -0.10(-2.94%) |
Oct 05, 2022 | 3.280 | 3.574 | 3.216 | 3.344 | 14,433 | +0.22(+7.15%) |
Oct 04, 2022 | 3.120 | 3.280 | 3.041 | 3.121 | 12,066 | +0.02(+0.54%) |
Oct 03, 2022 | 3.120 | 3.200 | 3.040 | 3.104 | 9,939 | +0.06(+1.84%) |
Sep 30, 2022 | 3.040 | 3.280 | 3.021 | 3.048 | 40,482 | +0.03(+0.90%) |
Sep 29, 2022 | 3.440 | 3.440 | 2.975 | 3.021 | 72,461 | -0.18(-5.62%) |
Sep 28, 2022 | 3.166 | 3.360 | 3.192 | 3.201 | 28,737 | +0.04(+1.11%) |
Sep 27, 2022 | 3.344 | 3.544 | 3.050 | 3.166 | 49,511 | -0.11(-3.49%) |
Sep 26, 2022 | 3.360 | 3.520 | 3.280 | 3.280 | 19,712 | -0.07(-2.10%) |
Sep 23, 2022 | 3.368 | 3.384 | 3.328 | 3.350 | 21,344 | -0.08(-2.20%) |
Sep 22, 2022 | 3.782 | 3.782 | 3.360 | 3.426 | 67,410 | -0.31(-8.35%) |
Sep 21, 2022 | 3.920 | 3.920 | 3.738 | 3.738 | 9,315 | -0.02(-0.60%) |
Sep 20, 2022 | 3.840 | 3.920 | 3.760 | 3.760 | 17,647 | -0.13(-3.27%) |
Sep 19, 2022 | 3.840 | 4.120 | 3.840 | 3.887 | 21,484 | -0.19(-4.73%) |
Sep 16, 2022 | 4.320 | 4.400 | 4.080 | 4.080 | 20,684 | -0.29(-6.59%) |
Sep 15, 2022 | 4.343 | 4.560 | 4.330 | 4.368 | 17,025 | -0.05(-1.16%) |
Sep 14, 2022 | 4.360 | 4.504 | 4.322 | 4.419 | 15,579 | +0.02(+0.56%) |
Sep 13, 2022 | 4.420 | 4.520 | 4.240 | 4.394 | 18,084 | -0.12(-2.74%) |
Sep 12, 2022 | 4.640 | 4.640 | 4.400 | 4.518 | 31,405 | -0.03(-0.58%) |
Sep 09, 2022 | 4.300 | 4.560 | 4.103 | 4.545 | 51,817 | +0.24(+5.69%) |
Sep 08, 2022 | 4.080 | 4.320 | 4.080 | 4.300 | 18,147 | +0.25(+6.25%) |
Sep 07, 2022 | 4.320 | 4.366 | 4.019 | 4.047 | 28,360 | -0.31(-7.16%) |
Sep 06, 2022 | 3.840 | 4.400 | 3.720 | 4.359 | 132,967 | +0.59(+15.62%) |
Sep 02, 2022 | 3.758 | 3.878 | 3.711 | 3.770 | 20,254 | -0.11(-2.74%) |
Sep 01, 2022 | 3.840 | 3.900 | 3.698 | 3.877 | 7,218 | +0.12(+3.11%) |
Aug 31, 2022 | 3.680 | 3.840 | 3.640 | 3.760 | 14,017 | +0.00(+0.02%) |
Aug 30, 2022 | 3.759 | 3.904 | 3.680 | 3.759 | 14,132 | -0.03(-0.91%) |
Aug 29, 2022 | 3.800 | 3.960 | 3.760 | 3.794 | 15,903 | -0.12(-3.17%) |
Aug 26, 2022 | 3.760 | 3.991 | 3.656 | 3.918 | 69,388 | +0.17(+4.64%) |
Aug 25, 2022 | 3.760 | 3.800 | 3.721 | 3.744 | 14,103 | -0.03(-0.70%) |
Aug 24, 2022 | 3.800 | 3.800 | 3.665 | 3.770 | 19,051 | +0.01(+0.26%) |
Aug 23, 2022 | 3.618 | 3.834 | 3.600 | 3.761 | 31,058 | +0.14(+3.94%) |
Aug 22, 2022 | 3.680 | 3.680 | 3.528 | 3.618 | 10,469 | +0.02(+0.51%) |
Aug 19, 2022 | 3.600 | 3.603 | 3.456 | 3.600 | 18,056 | +0.06(+1.74%) |
Aug 18, 2022 | 3.520 | 3.636 | 3.435 | 3.538 | 23,320 | +0.02(+0.52%) |
Aug 17, 2022 | 3.760 | 3.760 | 3.440 | 3.520 | 73,604 | -0.22(-5.88%) |
Aug 16, 2022 | 3.708 | 3.800 | 3.608 | 3.740 | 18,070 | +0.04(+1.04%) |
Aug 15, 2022 | 3.840 | 3.861 | 3.608 | 3.702 | 28,427 | -0.12(-3.20%) |
Aug 12, 2022 | 3.840 | 3.860 | 3.680 | 3.824 | 37,417 | -0.00(-0.08%) |
Aug 11, 2022 | 3.960 | 3.992 | 3.622 | 3.827 | 60,193 | -0.09(-2.37%) |
Aug 10, 2022 | 3.840 | 3.948 | 3.600 | 3.920 | 40,188 | +0.38(+10.61%) |
Aug 09, 2022 | 3.920 | 3.920 | 3.520 | 3.544 | 50,152 | -0.29(-7.46%) |
Aug 08, 2022 | 3.989 | 3.989 | 3.760 | 3.830 | 23,362 | -0.01(-0.27%) |
Aug 05, 2022 | 3.989 | 3.989 | 3.760 | 3.840 | 12,219 | +0.00(+0.04%) |
Aug 04, 2022 | 4.080 | 4.120 | 3.721 | 3.838 | 57,089 | -0.05(-1.21%) |
Aug 03, 2022 | 4.160 | 4.236 | 3.848 | 3.886 | 76,321 | -0.03(-0.84%) |
Aug 02, 2022 | 4.000 | 4.000 | 3.760 | 3.918 | 24,407 | +0.07(+1.81%) |
Aug 01, 2022 | 3.840 | 3.984 | 3.760 | 3.849 | 14,901 | +0.05(+1.31%) |
Jul 29, 2022 | 3.665 | 4.000 | 3.665 | 3.799 | 22,950 | +0.02(+0.55%) |
Jul 28, 2022 | 3.840 | 4.040 | 3.693 | 3.778 | 20,115 | -0.02(-0.59%) |
Jul 27, 2022 | 3.976 | 4.200 | 3.760 | 3.801 | 33,170 | -0.14(-3.63%) |
Jul 26, 2022 | 3.944 | 4.160 | 3.944 | 3.944 | 18,728 | -0.14(-3.31%) |
Jul 25, 2022 | 4.080 | 4.360 | 4.053 | 4.079 | 27,705 | +0.11(+2.84%) |
Jul 22, 2022 | 4.054 | 4.114 | 3.944 | 3.966 | 14,339 | -0.15(-3.60%) |
Jul 21, 2022 | 4.021 | 4.304 | 4.021 | 4.114 | 22,080 | -0.03(-0.73%) |
Jul 20, 2022 | 4.080 | 4.320 | 4.041 | 4.145 | 21,251 | -0.02(-0.37%) |
Jul 19, 2022 | 4.240 | 4.320 | 4.108 | 4.160 | 29,452 | +0.02(+0.37%) |
Jul 18, 2022 | 3.898 | 4.272 | 3.898 | 4.145 | 35,789 | +0.10(+2.51%) |
Jul 15, 2022 | 4.160 | 4.160 | 3.920 | 4.043 | 18,151 | +0.09(+2.31%) |
Jul 14, 2022 | 3.900 | 4.156 | 3.688 | 3.952 | 35,131 | +0.08(+2.17%) |
Jul 13, 2022 | 3.634 | 3.920 | 3.521 | 3.868 | 40,448 | +0.15(+3.98%) |
Jul 12, 2022 | 3.920 | 3.920 | 3.520 | 3.720 | 21,464 | -0.05(-1.38%) |
Jul 11, 2022 | 3.920 | 3.920 | 3.771 | 3.772 | 17,060 | -0.09(-2.24%) |
Jul 08, 2022 | 3.680 | 3.920 | 3.626 | 3.858 | 23,462 | +0.23(+6.44%) |
Jul 07, 2022 | 3.600 | 3.751 | 3.555 | 3.625 | 34,592 | +0.07(+1.96%) |
Jul 06, 2022 | 3.480 | 3.672 | 3.477 | 3.555 | 26,951 | +0.04(+1.00%) |
Jul 05, 2022 | 3.600 | 3.679 | 3.442 | 3.520 | 18,080 | +0.00(+0.00%) |
Jul 01, 2022 | 3.600 | 3.782 | 3.520 | 3.520 | 14,198 | -0.08(-2.22%) |
Jun 30, 2022 | 3.670 | 3.670 | 3.388 | 3.600 | 31,662 | -0.06(-1.73%) |
Jun 29, 2022 | 3.600 | 3.834 | 3.525 | 3.663 | 69,756 | +0.06(+1.69%) |
Jun 28, 2022 | 3.840 | 3.971 | 3.520 | 3.602 | 94,947 | -0.19(-5.10%) |
Jun 27, 2022 | 4.000 | 4.032 | 3.601 | 3.796 | 72,382 | -0.10(-2.51%) |
Jun 24, 2022 | 3.600 | 3.894 | 3.560 | 3.894 | 200,794 | +0.52(+15.50%) |
Jun 23, 2022 | 3.440 | 3.520 | 3.280 | 3.371 | 131,276 | -0.06(-1.68%) |
Jun 22, 2022 | 3.520 | 3.600 | 3.420 | 3.429 | 56,185 | -0.16(-4.54%) |
Jun 21, 2022 | 3.680 | 3.733 | 3.520 | 3.592 | 65,440 | +0.15(+4.22%) |
Jun 17, 2022 | 3.440 | 3.680 | 3.360 | 3.446 | 40,503 | +0.07(+2.21%) |
Jun 16, 2022 | 3.600 | 3.608 | 3.312 | 3.372 | 59,415 | -0.14(-3.88%) |
Jun 15, 2022 | 3.600 | 3.719 | 3.368 | 3.508 | 96,242 | -0.12(-3.39%) |
Jun 14, 2022 | 3.662 | 3.813 | 3.488 | 3.631 | 88,779 | +0.14(+4.11%) |
Jun 13, 2022 | 3.679 | 3.679 | 3.448 | 3.488 | 60,831 | -0.25(-6.62%) |
Jun 10, 2022 | 3.896 | 3.896 | 3.440 | 3.735 | 172,258 | -0.16(-4.13%) |
Jun 09, 2022 | 4.453 | 4.480 | 3.600 | 3.896 | 182,994 | -0.42(-9.81%) |
Jun 08, 2022 | 4.440 | 4.480 | 4.274 | 4.320 | 33,613 | -0.12(-2.69%) |
Jun 07, 2022 | 4.240 | 4.456 | 4.130 | 4.439 | 73,897 | +0.31(+7.52%) |
Jun 06, 2022 | 4.276 | 4.319 | 4.028 | 4.129 | 53,897 | +0.02(+0.37%) |
Jun 03, 2022 | 4.166 | 4.462 | 4.000 | 4.114 | 72,806 | -0.11(-2.67%) |
Jun 02, 2022 | 4.160 | 4.400 | 3.920 | 4.226 | 94,081 | +0.15(+3.61%) |
Jun 01, 2022 | 4.480 | 4.600 | 4.025 | 4.079 | 102,565 | -0.36(-8.13%) |
May 31, 2022 | 4.480 | 4.673 | 4.400 | 4.440 | 44,003 | -0.12(-2.63%) |
May 27, 2022 | 4.800 | 4.800 | 4.409 | 4.560 | 69,878 | -0.22(-4.63%) |
May 26, 2022 | 4.400 | 4.960 | 4.320 | 4.782 | 88,291 | +0.35(+7.95%) |
May 25, 2022 | 4.160 | 4.614 | 4.170 | 4.430 | 23,761 | +0.09(+2.16%) |
May 24, 2022 | 4.560 | 4.561 | 3.892 | 4.336 | 146,982 | -0.30(-6.55%) |
May 23, 2022 | 4.880 | 5.275 | 4.562 | 4.640 | 178,711 | -0.00(-0.02%) |
May 20, 2022 | 4.800 | 4.800 | 4.446 | 4.641 | 181,526 | +0.07(+1.63%) |
May 19, 2022 | 4.080 | 4.974 | 4.080 | 4.566 | 309,571 | +0.49(+11.92%) |
May 18, 2022 | 4.080 | 4.400 | 4.001 | 4.080 | 186,309 | -0.02(-0.47%) |
May 17, 2022 | 4.080 | 4.320 | 4.040 | 4.099 | 162,208 | -0.06(-1.48%) |
May 16, 2022 | 4.121 | 4.192 | 3.970 | 4.161 | 194,185 | +0.16(+4.02%) |
May 13, 2022 | 4.000 | 4.240 | 3.842 | 4.000 | 836,677 | -3.32(-45.36%) |
May 12, 2022 | 7.920 | 7.920 | 7.202 | 7.320 | 73,023 | -0.68(-8.49%) |
May 11, 2022 | 8.320 | 8.880 | 7.764 | 7.999 | 16,075 | -0.48(-5.67%) |
May 10, 2022 | 9.600 | 9.600 | 8.000 | 8.480 | 31,120 | -0.88(-9.40%) |
May 09, 2022 | 10.00 | 10.48 | 8.960 | 9.360 | 87,635 | -0.52(-5.26%) |
May 06, 2022 | 10.32 | 10.32 | 9.760 | 9.880 | 31,268 | -0.36(-3.52%) |
May 05, 2022 | 10.72 | 10.80 | 10.08 | 10.24 | 19,586 | -0.40(-3.76%) |
May 04, 2022 | 10.96 | 11.12 | 10.48 | 10.64 | 23,175 | -0.48(-4.32%) |
May 03, 2022 | 11.60 | 11.82 | 11.04 | 11.12 | 19,839 | -0.48(-4.14%) |
May 02, 2022 | 11.20 | 11.92 | 11.13 | 11.60 | 12,308 | +0.24(+2.11%) |
Apr 29, 2022 | 11.52 | 12.16 | 11.20 | 11.36 | 21,007 | -0.40(-3.40%) |
Apr 28, 2022 | 12.08 | 12.44 | 11.36 | 11.76 | 61,188 | -0.32(-2.65%) |
Apr 27, 2022 | 12.72 | 12.76 | 12.08 | 12.08 | 16,997 | -0.48(-3.82%) |
Apr 26, 2022 | 13.60 | 13.60 | 12.40 | 12.56 | 26,940 | -0.96(-7.10%) |
Apr 25, 2022 | 12.72 | 13.92 | 12.40 | 13.52 | 27,349 | +0.40(+3.05%) |
Apr 22, 2022 | 14.72 | 14.96 | 12.88 | 13.12 | 92,628 | -1.84(-12.30%) |
Apr 21, 2022 | 16.00 | 16.00 | 14.72 | 14.96 | 45,022 | -0.96(-6.03%) |
Apr 20, 2022 | 16.08 | 16.40 | 15.68 | 15.92 | 39,832 | +0.08(+0.51%) |
Apr 19, 2022 | 16.32 | 16.32 | 15.76 | 15.84 | 23,016 | -0.40(-2.46%) |
Apr 18, 2022 | 16.40 | 16.40 | 15.76 | 16.24 | 22,976 | +0.00(+0.00%) |
Apr 14, 2022 | 16.80 | 16.80 | 15.84 | 16.24 | 44,440 | -0.16(-0.98%) |
Apr 13, 2022 | 16.00 | 16.96 | 15.76 | 16.40 | 32,744 | +0.56(+3.54%) |
Apr 12, 2022 | 16.00 | 16.85 | 15.76 | 15.84 | 66,776 | +0.08(+0.51%) |
Apr 11, 2022 | 17.28 | 17.44 | 15.60 | 15.76 | 99,544 | -1.44(-8.37%) |
Apr 08, 2022 | 17.52 | 17.84 | 16.48 | 17.20 | 57,891 | -0.24(-1.38%) |
Apr 07, 2022 | 18.72 | 18.72 | 17.12 | 17.44 | 78,717 | -1.04(-5.63%) |
Apr 06, 2022 | 19.52 | 19.52 | 18.00 | 18.48 | 82,309 | -1.20(-6.10%) |
Apr 05, 2022 | 19.60 | 20.24 | 19.52 | 19.68 | 36,499 | +0.00(+0.00%) |
Apr 04, 2022 | 20.00 | 20.00 | 19.28 | 19.68 | 46,118 | +0.00(+0.00%) |
Apr 01, 2022 | 19.92 | 20.48 | 19.44 | 19.68 | 58,771 | +0.08(+0.41%) |
Mar 31, 2022 | 19.44 | 20.00 | 19.28 | 19.60 | 34,978 | -0.08(-0.41%) |
Mar 30, 2022 | 20.40 | 21.44 | 19.60 | 19.68 | 42,669 | -0.72(-3.53%) |
Mar 29, 2022 | 19.92 | 20.80 | 18.64 | 20.40 | 78,052 | +0.48(+2.41%) |
Mar 28, 2022 | 20.96 | 21.20 | 19.84 | 19.92 | 55,775 | -1.04(-4.96%) |
Mar 25, 2022 | 23.68 | 23.92 | 20.48 | 20.96 | 176,041 | -2.88(-12.08%) |
Mar 24, 2022 | 28.00 | 30.08 | 23.20 | 23.84 | 287,474 | -13.60(-36.32%) |
Mar 23, 2022 | 37.20 | 39.60 | 37.20 | 37.44 | 5,733 | -0.32(-0.85%) |
Mar 22, 2022 | 39.68 | 40.32 | 37.60 | 37.76 | 9,821 | -1.84(-4.65%) |
Mar 21, 2022 | 42.00 | 42.35 | 39.36 | 39.60 | 5,810 | -3.04(-7.13%) |
Mar 18, 2022 | 45.04 | 45.60 | 42.24 | 42.64 | 11,078 | -3.76(-8.10%) |
Mar 17, 2022 | 46.40 | 46.80 | 45.76 | 46.40 | 1,061 | +0.40(+0.87%) |
Mar 16, 2022 | 47.20 | 47.60 | 45.44 | 46.00 | 2,599 | -0.32(-0.69%) |
Mar 15, 2022 | 47.60 | 47.84 | 45.12 | 46.32 | 1,490 | +0.40(+0.87%) |
Mar 14, 2022 | 47.20 | 47.52 | 45.89 | 45.92 | 1,603 | -1.52(-3.20%) |
Mar 11, 2022 | 46.80 | 47.44 | 46.48 | 47.44 | 881 | -0.32(-0.67%) |
Mar 10, 2022 | 46.80 | 47.84 | 46.56 | 47.76 | 1,112 | +0.32(+0.67%) |
Mar 09, 2022 | 46.58 | 47.60 | 46.58 | 47.44 | 1,320 | +0.88(+1.89%) |
Mar 08, 2022 | 47.60 | 47.60 | 46.00 | 46.56 | 841 | +0.96(+2.11%) |
Mar 07, 2022 | 44.08 | 46.48 | 44.08 | 45.60 | 3,065 | +1.20(+2.70%) |
Mar 04, 2022 | 44.40 | 46.16 | 43.60 | 44.40 | 2,929 | -0.56(-1.25%) |
Mar 03, 2022 | 46.96 | 47.12 | 43.44 | 44.96 | 2,995 | -1.12(-2.43%) |
Mar 02, 2022 | 46.96 | 47.44 | 46.08 | 46.08 | 3,039 | +0.48(+1.05%) |
Mar 01, 2022 | 47.04 | 47.92 | 45.40 | 45.60 | 3,188 | -1.68(-3.55%) |
Feb 28, 2022 | 46.80 | 48.08 | 46.52 | 47.28 | 3,397 | -0.32(-0.67%) |
Feb 25, 2022 | 47.52 | 47.92 | 47.04 | 47.60 | 3,359 | +0.64(+1.36%) |
Feb 24, 2022 | 46.24 | 48.08 | 45.76 | 46.96 | 4,424 | -1.96(-4.01%) |
Feb 23, 2022 | 47.92 | 50.16 | 47.16 | 48.92 | 10,813 | +1.96(+4.17%) |
Feb 22, 2022 | 46.40 | 48.48 | 45.20 | 46.96 | 9,157 | +0.56(+1.21%) |
Feb 18, 2022 | 46.40 | 0 | -1.20(-2.52%) | |||
Feb 17, 2022 | 48.08 | 48.16 | 46.24 | 47.60 | 1,526 | -0.48(-1.00%) |
Feb 16, 2022 | 47.12 | 48.64 | 46.84 | 48.08 | 1,982 | +1.92(+4.16%) |
Feb 15, 2022 | 45.52 | 46.72 | 44.88 | 46.16 | 2,106 | +1.28(+2.85%) |
Feb 14, 2022 | 45.68 | 47.44 | 44.34 | 44.88 | 2,293 | -1.20(-2.60%) |
Feb 11, 2022 | 47.20 | 48.00 | 45.76 | 46.08 | 3,225 | -1.64(-3.44%) |
Feb 10, 2022 | 48.00 | 49.36 | 47.28 | 47.72 | 3,839 | -0.36(-0.75%) |
Feb 09, 2022 | 48.40 | 48.72 | 47.92 | 48.08 | 3,078 | +0.16(+0.33%) |
Feb 08, 2022 | 47.44 | 48.80 | 47.20 | 47.92 | 3,101 | +0.16(+0.34%) |
Feb 07, 2022 | 48.00 | 48.00 | 47.20 | 47.76 | 1,903 | +0.00(+0.00%) |
Feb 04, 2022 | 48.00 | 48.40 | 46.88 | 47.76 | 2,594 | -0.12(-0.25%) |
Feb 03, 2022 | 47.68 | 48.48 | 47.88 | 4,650 | -0.12(-0.25%) | |
Feb 02, 2022 | 46.24 | 48.40 | 46.24 | 48.00 | 7,051 | +0.96(+2.04%) |
Feb 01, 2022 | 46.92 | 48.00 | 46.92 | 47.04 | 7,685 | +1.36(+2.98%) |
Jan 31, 2022 | 44.32 | 46.40 | 44.24 | 45.68 | 4,024 | +1.68(+3.82%) |
Jan 28, 2022 | 43.52 | 44.96 | 42.64 | 44.00 | 1,820 | -0.08(-0.18%) |
Jan 27, 2022 | 44.96 | 46.93 | 43.28 | 44.08 | 2,641 | -1.52(-3.33%) |
Jan 26, 2022 | 46.16 | 49.20 | 44.16 | 45.60 | 14,801 | +1.68(+3.83%) |
Jan 25, 2022 | 42.00 | 44.71 | 40.96 | 43.92 | 2,883 | +2.08(+4.97%) |
Jan 24, 2022 | 41.60 | 45.92 | 40.64 | 41.84 | 6,843 | -0.56(-1.32%) |
Jan 21, 2022 | 44.24 | 44.96 | 42.40 | 42.40 | 7,745 | -2.88(-6.36%) |
Jan 20, 2022 | 47.44 | 47.52 | 45.28 | 45.28 | 2,071 | -2.24(-4.71%) |
Jan 19, 2022 | 46.64 | 47.60 | 46.32 | 47.52 | 4,005 | +0.72(+1.54%) |
Jan 18, 2022 | 44.96 | 46.80 | 44.00 | 46.80 | 4,422 | +1.84(+4.09%) |
Jan 14, 2022 | 44.96 | 0 | -0.48(-1.06%) | |||
Jan 13, 2022 | 46.00 | 46.40 | 44.64 | 45.44 | 3,216 | -0.56(-1.22%) |
Jan 12, 2022 | 44.80 | 47.44 | 44.40 | 46.00 | 11,138 | +1.12(+2.50%) |
Jan 11, 2022 | 44.56 | 46.40 | 43.28 | 44.88 | 1,765 | +0.88(+2.00%) |
Jan 10, 2022 | 46.88 | 46.88 | 44.00 | 44.00 | 4,590 | -3.04(-6.46%) |
Jan 07, 2022 | 48.24 | 48.24 | 46.32 | 47.04 | 2,703 | -0.80(-1.67%) |
Jan 06, 2022 | 48.16 | 48.80 | 47.76 | 47.84 | 3,503 | +0.16(+0.34%) |
Jan 05, 2022 | 48.00 | 48.56 | 47.68 | 47.68 | 14,382 | -0.08(-0.17%) |
Jan 04, 2022 | 47.28 | 48.40 | 46.40 | 47.76 | 9,166 | +0.64(+1.36%) |
Jan 03, 2022 | 46.24 | 48.72 | 46.24 | 47.12 | 8,649 | +1.36(+2.97%) |
Dec 31, 2021 | 45.12 | 46.40 | 43.92 | 45.76 | 4,520 | +0.64(+1.42%) |
Dec 30, 2021 | 44.80 | 46.72 | 44.48 | 45.12 | 3,117 | +0.08(+0.18%) |
Dec 29, 2021 | 46.64 | 46.88 | 44.88 | 45.04 | 2,243 | -1.84(-3.92%) |
Dec 28, 2021 | 45.36 | 48.00 | 44.16 | 46.88 | 7,848 | +2.00(+4.46%) |
Dec 27, 2021 | 46.08 | 46.40 | 44.80 | 44.88 | 4,276 | -1.52(-3.28%) |
Dec 23, 2021 | 42.88 | 46.96 | 42.80 | 46.40 | 7,720 | +4.08(+9.64%) |
Dec 22, 2021 | 40.24 | 42.98 | 39.64 | 42.32 | 5,830 | +2.16(+5.38%) |
Dec 21, 2021 | 41.20 | 41.20 | 38.88 | 40.16 | 12,135 | +0.08(+0.20%) |
Dec 20, 2021 | 38.88 | 40.08 | 38.20 | 40.08 | 6,693 | -0.16(-0.40%) |
Dec 17, 2021 | 40.00 | 40.40 | 39.12 | 40.24 | 6,332 | -0.40(-0.98%) |
Dec 16, 2021 | 42.16 | 42.16 | 39.60 | 40.64 | 2,453 | -0.72(-1.74%) |
Dec 15, 2021 | 40.24 | 41.68 | 39.60 | 41.36 | 6,019 | +0.80(+1.97%) |
Dec 14, 2021 | 38.72 | 41.20 | 38.56 | 40.56 | 10,788 | +1.52(+3.89%) |
Dec 13, 2021 | 39.60 | 41.84 | 38.00 | 39.04 | 12,854 | -0.40(-1.01%) |
Dec 10, 2021 | 40.00 | 41.28 | 38.88 | 39.44 | 1,589 | +0.00(+0.00%) |
Dec 09, 2021 | 41.76 | 41.76 | 39.36 | 39.44 | 2,640 | -2.48(-5.92%) |
Dec 08, 2021 | 41.44 | 43.29 | 40.80 | 41.92 | 5,461 | +0.57(+1.37%) |
Dec 07, 2021 | 41.60 | 42.00 | 40.00 | 41.35 | 8,046 | +1.59(+4.01%) |
Dec 06, 2021 | 40.00 | 40.00 | 38.08 | 39.76 | 2,798 | +0.24(+0.61%) |
Dec 03, 2021 | 40.00 | 40.00 | 38.08 | 39.52 | 3,521 | -0.64(-1.59%) |
Dec 02, 2021 | 39.04 | 40.24 | 38.00 | 40.16 | 9,275 | +1.52(+3.93%) |