Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.970 | 2.048 | 1.970 | 2.030 | 14,479 | +0.01(+0.50%) |
Nov 29, 2022 | 2.003 | 2.020 | 1.979 | 2.020 | 10,445 | +0.00(+0.00%) |
Nov 28, 2022 | 2.000 | 2.022 | 1.950 | 2.020 | 6,619 | +0.00(+0.00%) |
Nov 25, 2022 | 1.950 | 2.070 | 1.950 | 2.020 | 10,417 | +0.03(+1.50%) |
Nov 23, 2022 | 1.930 | 2.090 | 1.920 | 1.990 | 29,651 | +0.05(+2.58%) |
Nov 22, 2022 | 1.940 | 1.990 | 1.940 | 1.940 | 4,103 | -0.02(-1.02%) |
Nov 21, 2022 | 1.980 | 2.020 | 1.930 | 1.960 | 25,240 | -0.05(-2.49%) |
Nov 18, 2022 | 2.020 | 2.055 | 1.930 | 2.010 | 12,084 | +0.04(+1.97%) |
Nov 17, 2022 | 1.960 | 2.030 | 1.924 | 1.971 | 12,020 | +0.01(+0.57%) |
Nov 16, 2022 | 1.970 | 1.974 | 1.890 | 1.960 | 13,720 | -0.04(-2.00%) |
Nov 15, 2022 | 2.010 | 2.040 | 2.000 | 2.000 | 13,027 | +0.00(+0.00%) |
Nov 14, 2022 | 1.950 | 2.050 | 1.930 | 2.000 | 14,318 | +0.03(+1.52%) |
Nov 11, 2022 | 1.820 | 2.035 | 1.820 | 1.970 | 40,184 | +0.15(+8.24%) |
Nov 10, 2022 | 1.760 | 1.820 | 1.750 | 1.820 | 10,075 | +0.07(+4.00%) |
Nov 09, 2022 | 1.820 | 1.820 | 1.750 | 1.750 | 23,718 | -0.05(-2.78%) |
Nov 08, 2022 | 1.770 | 1.910 | 1.770 | 1.800 | 10,791 | +0.02(+1.19%) |
Nov 07, 2022 | 1.810 | 1.820 | 1.779 | 1.779 | 20,110 | -0.00(-0.07%) |
Nov 04, 2022 | 1.800 | 1.860 | 1.771 | 1.780 | 48,904 | -0.04(-2.19%) |
Nov 03, 2022 | 1.820 | 1.848 | 1.810 | 1.820 | 23,784 | -0.04(-2.15%) |
Nov 02, 2022 | 1.890 | 1.900 | 1.840 | 1.860 | 24,473 | -0.06(-3.28%) |
Nov 01, 2022 | 1.950 | 1.950 | 1.880 | 1.923 | 44,779 | -0.02(-0.87%) |
Oct 31, 2022 | 1.970 | 1.980 | 1.920 | 1.940 | 16,179 | -0.03(-1.52%) |
Oct 28, 2022 | 2.010 | 2.020 | 1.900 | 1.970 | 70,406 | -0.23(-10.45%) |
Oct 27, 2022 | 2.200 | 2.275 | 2.020 | 2.200 | 38,800 | -0.01(-0.45%) |
Oct 26, 2022 | 2.201 | 2.250 | 2.200 | 2.210 | 2,879 | +0.01(+0.45%) |
Oct 25, 2022 | 2.060 | 2.200 | 2.060 | 2.200 | 17,134 | +0.11(+5.26%) |
Oct 24, 2022 | 2.090 | 2.118 | 2.075 | 2.090 | 2,560 | -0.01(-0.48%) |
Oct 21, 2022 | 2.120 | 2.150 | 2.078 | 2.100 | 5,911 | +0.00(+0.00%) |
Oct 20, 2022 | 2.150 | 2.150 | 2.060 | 2.100 | 3,052 | -0.01(-0.47%) |
Oct 19, 2022 | 2.060 | 2.120 | 2.060 | 2.110 | 5,705 | +0.01(+0.48%) |
Oct 18, 2022 | 2.030 | 2.180 | 2.030 | 2.100 | 16,381 | +0.05(+2.44%) |
Oct 17, 2022 | 2.020 | 2.055 | 2.009 | 2.050 | 13,115 | +0.01(+0.49%) |
Oct 14, 2022 | 2.131 | 2.131 | 2.000 | 2.040 | 2,110 | +0.00(+0.00%) |
Oct 13, 2022 | 2.030 | 2.100 | 1.980 | 2.040 | 5,481 | +0.02(+0.99%) |
Oct 12, 2022 | 2.050 | 2.045 | 2.000 | 2.020 | 11,768 | -0.01(-0.49%) |
Oct 11, 2022 | 2.110 | 2.140 | 2.020 | 2.030 | 16,599 | -0.07(-3.33%) |
Oct 10, 2022 | 2.190 | 2.190 | 2.100 | 2.100 | 3,218 | -0.01(-0.47%) |
Oct 07, 2022 | 2.180 | 2.193 | 2.110 | 2.110 | 7,153 | -0.10(-4.52%) |
Oct 06, 2022 | 2.200 | 2.235 | 2.196 | 2.210 | 2,472 | -0.04(-1.78%) |
Oct 05, 2022 | 2.288 | 2.288 | 2.210 | 2.250 | 2,568 | +0.06(+2.74%) |
Oct 04, 2022 | 2.170 | 2.250 | 2.160 | 2.190 | 8,035 | +0.02(+0.92%) |
Oct 03, 2022 | 2.120 | 2.190 | 2.110 | 2.170 | 4,458 | +0.05(+2.36%) |
Sep 30, 2022 | 2.120 | 2.136 | 2.029 | 2.120 | 18,851 | +0.01(+0.47%) |
Sep 29, 2022 | 2.060 | 2.110 | 2.050 | 2.110 | 7,865 | +0.00(+0.00%) |
Sep 28, 2022 | 2.130 | 2.190 | 2.110 | 2.110 | 7,928 | -0.02(-0.94%) |
Sep 27, 2022 | 2.130 | 2.186 | 2.090 | 2.130 | 6,821 | +0.00(+0.00%) |
Sep 26, 2022 | 2.280 | 2.290 | 2.087 | 2.130 | 21,993 | -0.22(-9.36%) |
Sep 23, 2022 | 2.320 | 2.380 | 2.210 | 2.350 | 19,193 | -0.03(-1.26%) |
Sep 22, 2022 | 2.450 | 2.451 | 2.350 | 2.380 | 4,981 | -0.12(-4.99%) |
Sep 21, 2022 | 2.600 | 2.600 | 2.453 | 2.505 | 6,469 | -0.02(-0.99%) |
Sep 20, 2022 | 2.610 | 2.610 | 2.487 | 2.530 | 4,997 | +0.04(+1.61%) |
Sep 19, 2022 | 2.660 | 2.660 | 2.488 | 2.490 | 19,561 | -0.11(-4.23%) |
Sep 16, 2022 | 2.590 | 2.660 | 2.520 | 2.600 | 15,987 | -0.07(-2.62%) |
Sep 15, 2022 | 2.690 | 2.700 | 2.660 | 2.670 | 5,424 | +0.00(+0.00%) |
Sep 14, 2022 | 2.830 | 2.826 | 2.670 | 2.670 | 16,326 | -0.03(-1.11%) |
Sep 13, 2022 | 2.780 | 2.780 | 2.691 | 2.700 | 3,210 | -0.07(-2.53%) |
Sep 12, 2022 | 2.820 | 2.840 | 2.740 | 2.770 | 6,129 | +0.06(+2.21%) |
Sep 09, 2022 | 2.710 | 2.790 | 2.710 | 2.710 | 9,347 | -0.02(-0.73%) |
Sep 08, 2022 | 2.690 | 2.750 | 2.690 | 2.730 | 9,478 | +0.05(+1.86%) |
Sep 07, 2022 | 2.650 | 2.707 | 2.650 | 2.680 | 12,658 | -0.02(-0.74%) |
Sep 06, 2022 | 2.750 | 2.750 | 2.700 | 2.700 | 18,693 | -0.05(-1.82%) |
Sep 02, 2022 | 2.790 | 2.810 | 2.750 | 2.750 | 4,491 | -0.03(-1.08%) |
Sep 01, 2022 | 2.830 | 2.840 | 2.710 | 2.780 | 29,246 | -0.13(-4.47%) |
Aug 31, 2022 | 2.850 | 2.940 | 2.840 | 2.910 | 20,915 | +0.04(+1.39%) |
Aug 30, 2022 | 2.910 | 2.912 | 2.850 | 2.870 | 9,293 | -0.02(-0.56%) |
Aug 29, 2022 | 2.855 | 2.892 | 2.850 | 2.886 | 19,080 | -0.01(-0.48%) |
Aug 26, 2022 | 2.910 | 2.930 | 2.880 | 2.900 | 3,768 | -0.04(-1.36%) |
Aug 25, 2022 | 2.930 | 3.050 | 2.850 | 2.940 | 25,452 | -0.01(-0.46%) |
Aug 24, 2022 | 2.860 | 2.970 | 2.860 | 2.954 | 35,997 | +0.09(+3.23%) |
Aug 23, 2022 | 2.890 | 2.950 | 2.860 | 2.861 | 11,370 | -0.03(-1.00%) |
Aug 22, 2022 | 2.920 | 2.986 | 2.850 | 2.890 | 20,588 | -0.04(-1.37%) |
Aug 19, 2022 | 3.058 | 3.058 | 2.920 | 2.930 | 15,605 | -0.06(-2.16%) |
Aug 18, 2022 | 2.970 | 3.008 | 2.960 | 2.995 | 4,974 | +0.06(+2.21%) |
Aug 17, 2022 | 2.950 | 2.990 | 2.920 | 2.930 | 12,577 | -0.04(-1.35%) |
Aug 16, 2022 | 3.030 | 3.090 | 2.950 | 2.970 | 24,728 | -0.08(-2.62%) |
Aug 15, 2022 | 3.070 | 3.080 | 3.030 | 3.050 | 27,831 | -0.04(-1.29%) |
Aug 12, 2022 | 3.099 | 3.099 | 3.000 | 3.090 | 10,047 | +0.04(+1.40%) |
Aug 11, 2022 | 3.020 | 3.230 | 2.940 | 3.047 | 146,018 | +0.03(+0.91%) |
Aug 10, 2022 | 3.000 | 3.060 | 2.960 | 3.020 | 31,261 | +0.06(+2.03%) |
Aug 09, 2022 | 2.990 | 3.000 | 2.945 | 2.960 | 9,873 | -0.06(-1.86%) |
Aug 08, 2022 | 2.960 | 3.050 | 2.960 | 3.016 | 20,362 | +0.03(+0.87%) |
Aug 05, 2022 | 3.040 | 3.040 | 2.961 | 2.990 | 17,018 | +0.00(+0.00%) |
Aug 04, 2022 | 2.950 | 2.990 | 2.940 | 2.990 | 32,416 | +0.04(+1.35%) |
Aug 03, 2022 | 2.840 | 2.970 | 2.820 | 2.950 | 32,325 | +0.12(+4.24%) |
Aug 02, 2022 | 2.810 | 2.900 | 2.800 | 2.830 | 16,737 | +0.02(+0.71%) |
Aug 01, 2022 | 2.780 | 2.843 | 2.770 | 2.810 | 11,001 | -0.02(-0.71%) |
Jul 29, 2022 | 2.900 | 2.900 | 2.800 | 2.830 | 57,733 | -0.13(-4.39%) |
Jul 28, 2022 | 2.980 | 3.005 | 2.890 | 2.960 | 30,566 | +0.05(+1.72%) |
Jul 27, 2022 | 2.990 | 3.040 | 2.900 | 2.910 | 19,148 | +0.03(+1.04%) |
Jul 26, 2022 | 2.890 | 3.030 | 2.880 | 2.880 | 25,575 | +0.01(+0.25%) |
Jul 25, 2022 | 2.980 | 3.030 | 2.845 | 2.873 | 42,120 | -0.05(-1.62%) |
Jul 22, 2022 | 3.030 | 3.042 | 2.860 | 2.920 | 18,996 | -0.04(-1.18%) |
Jul 21, 2022 | 3.060 | 3.090 | 2.950 | 2.955 | 13,192 | -0.08(-2.80%) |
Jul 20, 2022 | 2.970 | 3.150 | 2.970 | 3.040 | 29,472 | +0.13(+4.47%) |
Jul 19, 2022 | 3.160 | 3.160 | 2.825 | 2.910 | 60,476 | -0.25(-8.06%) |
Jul 18, 2022 | 3.180 | 3.190 | 3.135 | 3.165 | 15,272 | +0.00(+0.16%) |
Jul 15, 2022 | 3.120 | 3.160 | 3.110 | 3.160 | 12,679 | +0.05(+1.61%) |
Jul 14, 2022 | 3.060 | 3.160 | 3.060 | 3.110 | 6,931 | +0.04(+1.30%) |
Jul 13, 2022 | 3.091 | 3.091 | 3.060 | 3.070 | 2,444 | -0.03(-0.97%) |
Jul 12, 2022 | 3.160 | 3.160 | 3.060 | 3.100 | 9,394 | -0.01(-0.23%) |
Jul 11, 2022 | 3.190 | 3.200 | 3.080 | 3.107 | 5,475 | -0.07(-2.29%) |
Jul 08, 2022 | 3.200 | 3.200 | 2.990 | 3.180 | 7,826 | +0.00(+0.00%) |
Jul 07, 2022 | 3.050 | 3.200 | 3.050 | 3.180 | 24,308 | +0.15(+4.95%) |
Jul 06, 2022 | 2.980 | 3.050 | 2.970 | 3.030 | 14,440 | +0.13(+4.48%) |
Jul 05, 2022 | 2.900 | 3.010 | 2.900 | 2.900 | 18,884 | -0.03(-1.02%) |
Jul 01, 2022 | 2.940 | 3.070 | 2.930 | 2.930 | 11,272 | -0.11(-3.62%) |
Jun 30, 2022 | 2.960 | 3.090 | 2.930 | 3.040 | 15,349 | +0.08(+2.70%) |
Jun 29, 2022 | 3.140 | 3.140 | 2.740 | 2.960 | 25,789 | -0.22(-6.92%) |
Jun 28, 2022 | 3.240 | 3.250 | 3.090 | 3.180 | 39,276 | -0.06(-1.85%) |
Jun 27, 2022 | 3.050 | 3.250 | 2.920 | 3.240 | 12,870 | +0.32(+10.96%) |
Jun 24, 2022 | 3.020 | 3.110 | 2.860 | 2.920 | 71,799 | -0.09(-2.99%) |
Jun 23, 2022 | 3.060 | 3.130 | 2.970 | 3.010 | 12,249 | -0.10(-3.22%) |
Jun 22, 2022 | 3.050 | 3.180 | 3.050 | 3.110 | 5,215 | -0.02(-0.64%) |
Jun 21, 2022 | 3.070 | 3.190 | 3.070 | 3.130 | 12,750 | +0.07(+2.29%) |
Jun 17, 2022 | 3.070 | 3.103 | 2.970 | 3.060 | 20,378 | -0.01(-0.33%) |
Jun 16, 2022 | 2.970 | 3.070 | 2.970 | 3.070 | 9,694 | +0.02(+0.66%) |
Jun 15, 2022 | 3.000 | 3.262 | 2.990 | 3.050 | 18,314 | +0.08(+2.69%) |
Jun 14, 2022 | 3.010 | 3.060 | 2.970 | 2.970 | 10,614 | -0.06(-1.98%) |
Jun 13, 2022 | 3.300 | 3.380 | 3.000 | 3.030 | 19,668 | -0.34(-10.09%) |
Jun 10, 2022 | 3.350 | 3.470 | 3.292 | 3.370 | 11,377 | -0.07(-2.18%) |
Jun 09, 2022 | 3.420 | 3.500 | 3.330 | 3.445 | 4,817 | -0.06(-1.57%) |
Jun 08, 2022 | 3.283 | 3.520 | 3.283 | 3.500 | 4,997 | +0.13(+3.86%) |
Jun 07, 2022 | 3.290 | 3.500 | 3.290 | 3.370 | 8,331 | +0.09(+2.74%) |
Jun 06, 2022 | 3.200 | 3.355 | 3.190 | 3.280 | 14,725 | -0.02(-0.61%) |
Jun 03, 2022 | 3.000 | 3.331 | 2.970 | 3.300 | 22,879 | +0.18(+5.77%) |
Jun 02, 2022 | 2.980 | 3.120 | 2.980 | 3.120 | 8,221 | +0.07(+2.30%) |
Jun 01, 2022 | 3.040 | 3.050 | 2.970 | 3.050 | 2,413 | +0.02(+0.66%) |
May 31, 2022 | 3.030 | 3.080 | 3.008 | 3.030 | 8,782 | +0.01(+0.33%) |
May 27, 2022 | 3.000 | 3.100 | 2.958 | 3.020 | 37,081 | +0.08(+2.72%) |
May 26, 2022 | 2.880 | 3.020 | 2.880 | 2.940 | 22,773 | -0.03(-1.01%) |
May 25, 2022 | 2.880 | 2.970 | 2.770 | 2.970 | 16,597 | +0.12(+4.21%) |
May 24, 2022 | 2.710 | 2.850 | 2.710 | 2.850 | 5,421 | -0.04(-1.38%) |
May 23, 2022 | 2.790 | 2.890 | 2.740 | 2.890 | 14,665 | +0.09(+3.21%) |
May 20, 2022 | 2.920 | 2.980 | 2.770 | 2.800 | 8,572 | -0.06(-2.10%) |
May 19, 2022 | 2.890 | 2.960 | 2.860 | 2.860 | 16,847 | -0.10(-3.38%) |
May 18, 2022 | 3.020 | 3.025 | 2.930 | 2.960 | 11,279 | -0.05(-1.66%) |
May 17, 2022 | 3.000 | 3.030 | 2.962 | 3.010 | 9,907 | +0.01(+0.33%) |
May 16, 2022 | 2.880 | 3.080 | 2.880 | 3.000 | 12,763 | +0.06(+2.04%) |
May 13, 2022 | 2.870 | 3.166 | 2.870 | 2.940 | 22,539 | +0.06(+2.08%) |
May 12, 2022 | 2.710 | 3.040 | 2.643 | 2.880 | 60,377 | +0.11(+3.97%) |
May 11, 2022 | 2.950 | 3.050 | 2.770 | 2.770 | 41,508 | -0.18(-6.10%) |
May 10, 2022 | 2.970 | 3.060 | 2.950 | 2.950 | 42,051 | -0.08(-2.64%) |
May 09, 2022 | 3.310 | 3.385 | 2.990 | 3.030 | 44,304 | -0.31(-9.28%) |
May 06, 2022 | 3.460 | 3.540 | 3.340 | 3.340 | 27,571 | -0.11(-3.19%) |
May 05, 2022 | 3.750 | 3.800 | 3.420 | 3.450 | 33,834 | -0.31(-8.24%) |
May 04, 2022 | 4.000 | 4.030 | 3.750 | 3.760 | 56,989 | -0.27(-6.70%) |
May 03, 2022 | 3.940 | 4.060 | 3.930 | 4.030 | 8,682 | +0.05(+1.26%) |
May 02, 2022 | 3.810 | 3.990 | 3.750 | 3.980 | 28,959 | +0.22(+5.85%) |
Apr 29, 2022 | 3.710 | 3.950 | 3.710 | 3.760 | 96,174 | -0.49(-11.53%) |
Apr 28, 2022 | 4.160 | 4.500 | 4.100 | 4.250 | 103,013 | +0.06(+1.43%) |
Apr 27, 2022 | 4.380 | 4.490 | 4.144 | 4.190 | 44,869 | -0.23(-5.20%) |
Apr 26, 2022 | 4.630 | 4.747 | 4.290 | 4.420 | 55,257 | -0.18(-3.91%) |
Apr 25, 2022 | 4.100 | 4.670 | 4.040 | 4.600 | 71,149 | +0.52(+12.75%) |
Apr 22, 2022 | 3.990 | 4.140 | 3.990 | 4.080 | 21,651 | +0.03(+0.74%) |
Apr 21, 2022 | 4.070 | 4.100 | 4.000 | 4.050 | 30,917 | -0.06(-1.46%) |
Apr 20, 2022 | 4.050 | 4.182 | 4.050 | 4.110 | 37,047 | +0.03(+0.74%) |
Apr 19, 2022 | 4.090 | 4.200 | 4.040 | 4.080 | 60,872 | +0.04(+0.99%) |
Apr 18, 2022 | 4.040 | 4.040 | 4.000 | 4.040 | 18,831 | +0.01(+0.25%) |
Apr 14, 2022 | 4.000 | 4.120 | 4.000 | 4.030 | 42,936 | +0.01(+0.25%) |
Apr 13, 2022 | 4.010 | 4.080 | 3.980 | 4.020 | 12,096 | +0.04(+1.01%) |
Apr 12, 2022 | 3.800 | 4.000 | 3.800 | 3.980 | 21,834 | +0.11(+2.84%) |
Apr 11, 2022 | 3.880 | 3.988 | 3.850 | 3.870 | 12,085 | -0.11(-2.76%) |
Apr 08, 2022 | 3.870 | 4.020 | 3.852 | 3.980 | 7,889 | +0.01(+0.25%) |
Apr 07, 2022 | 3.940 | 4.040 | 3.830 | 3.970 | 20,296 | +0.07(+1.79%) |
Apr 06, 2022 | 3.990 | 3.990 | 3.800 | 3.900 | 51,680 | -0.12(-2.99%) |
Apr 05, 2022 | 3.900 | 4.042 | 3.890 | 4.020 | 26,943 | +0.03(+0.75%) |
Apr 04, 2022 | 3.990 | 4.044 | 3.950 | 3.990 | 14,617 | -0.06(-1.48%) |
Apr 01, 2022 | 4.030 | 4.160 | 4.020 | 4.050 | 11,875 | +0.04(+1.00%) |
Mar 31, 2022 | 4.130 | 4.130 | 3.950 | 4.010 | 32,899 | -0.04(-0.99%) |
Mar 30, 2022 | 3.940 | 4.217 | 3.900 | 4.050 | 106,758 | +0.16(+4.11%) |
Mar 29, 2022 | 3.820 | 3.930 | 3.810 | 3.890 | 32,131 | +0.06(+1.57%) |
Mar 28, 2022 | 3.910 | 3.950 | 3.790 | 3.830 | 42,778 | -0.06(-1.54%) |
Mar 25, 2022 | 3.800 | 3.890 | 3.800 | 3.890 | 6,347 | +0.02(+0.52%) |
Mar 24, 2022 | 3.930 | 3.950 | 3.855 | 3.870 | 21,028 | +0.01(+0.26%) |
Mar 23, 2022 | 3.880 | 3.880 | 3.780 | 3.860 | 21,869 | +0.00(+0.00%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.860 | 20,237 | +0.14(+3.76%) |
Mar 21, 2022 | 3.730 | 3.841 | 3.670 | 3.720 | 19,154 | -0.02(-0.53%) |
Mar 18, 2022 | 3.660 | 3.880 | 3.660 | 3.740 | 45,195 | +0.00(+0.00%) |
Mar 17, 2022 | 3.730 | 3.800 | 3.680 | 3.740 | 14,624 | +0.00(+0.00%) |
Mar 16, 2022 | 3.650 | 3.800 | 3.650 | 3.740 | 25,194 | +0.09(+2.47%) |
Mar 15, 2022 | 3.590 | 3.670 | 3.526 | 3.650 | 16,715 | +0.11(+3.11%) |
Mar 14, 2022 | 3.640 | 3.660 | 3.520 | 3.540 | 29,860 | -0.10(-2.75%) |
Mar 11, 2022 | 3.760 | 3.790 | 3.630 | 3.640 | 18,690 | -0.09(-2.41%) |
Mar 10, 2022 | 3.760 | 3.800 | 3.670 | 3.730 | 8,864 | -0.11(-2.86%) |
Mar 09, 2022 | 3.720 | 3.841 | 3.650 | 3.840 | 27,108 | +0.20(+5.49%) |
Mar 08, 2022 | 3.710 | 3.815 | 3.610 | 3.640 | 41,427 | -0.05(-1.36%) |
Mar 07, 2022 | 3.770 | 3.940 | 3.620 | 3.690 | 34,319 | -0.03(-0.81%) |
Mar 04, 2022 | 3.780 | 3.800 | 3.610 | 3.720 | 23,109 | -0.05(-1.33%) |
Mar 03, 2022 | 4.000 | 4.060 | 3.750 | 3.770 | 37,157 | -0.19(-4.80%) |
Mar 02, 2022 | 3.950 | 4.050 | 3.830 | 3.960 | 26,510 | +0.03(+0.76%) |
Mar 01, 2022 | 3.990 | 4.060 | 3.846 | 3.930 | 39,978 | -0.03(-0.76%) |
Feb 28, 2022 | 3.700 | 3.980 | 3.611 | 3.960 | 140,268 | +0.24(+6.45%) |
Feb 25, 2022 | 3.600 | 3.750 | 3.570 | 3.720 | 43,400 | +0.13(+3.62%) |
Feb 24, 2022 | 3.520 | 3.620 | 3.520 | 3.590 | 120,693 | -0.04(-1.10%) |
Feb 23, 2022 | 3.800 | 3.800 | 3.590 | 3.630 | 43,502 | -0.08(-2.16%) |
Feb 22, 2022 | 3.760 | 3.880 | 3.500 | 3.710 | 133,132 | -0.21(-5.36%) |
Feb 18, 2022 | 3.920 | 0 | +0.03(+0.77%) | |||
Feb 17, 2022 | 4.840 | 4.840 | 3.880 | 3.890 | 528,264 | -0.77(-16.61%) |
Feb 16, 2022 | 4.650 | 4.720 | 4.403 | 4.665 | 770,341 | +0.03(+0.54%) |
Feb 15, 2022 | 4.100 | 4.709 | 4.100 | 4.640 | 327,950 | +0.64(+16.00%) |
Feb 14, 2022 | 4.240 | 4.370 | 3.901 | 4.000 | 112,842 | -0.11(-2.68%) |
Feb 11, 2022 | 4.040 | 4.200 | 3.970 | 4.110 | 81,330 | +0.12(+3.01%) |
Feb 10, 2022 | 3.910 | 4.080 | 3.900 | 3.990 | 77,563 | +0.02(+0.50%) |
Feb 09, 2022 | 3.880 | 3.970 | 3.810 | 3.970 | 59,180 | +0.16(+4.20%) |
Feb 08, 2022 | 3.750 | 3.810 | 3.639 | 3.810 | 33,205 | +0.11(+2.97%) |
Feb 07, 2022 | 3.720 | 3.780 | 3.590 | 3.700 | 37,064 | -0.05(-1.33%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.530 | 3.750 | 20,235 | +0.14(+3.88%) |
Feb 03, 2022 | 3.680 | 3.530 | 3.610 | 13,897 | -0.11(-2.96%) | |
Feb 02, 2022 | 3.750 | 3.750 | 3.671 | 3.720 | 10,319 | -0.05(-1.33%) |
Feb 01, 2022 | 3.620 | 3.800 | 3.620 | 3.770 | 26,424 | +0.09(+2.45%) |
Jan 31, 2022 | 3.460 | 3.727 | 3.680 | 57,480 | +0.22(+6.36%) | |
Jan 28, 2022 | 3.370 | 3.510 | 3.310 | 3.460 | 41,105 | +0.07(+2.06%) |
Jan 27, 2022 | 3.500 | 3.540 | 3.350 | 3.390 | 40,772 | -0.02(-0.59%) |
Jan 26, 2022 | 3.700 | 3.700 | 3.360 | 3.410 | 44,116 | -0.21(-5.80%) |
Jan 25, 2022 | 3.470 | 3.680 | 3.470 | 3.620 | 19,267 | +0.02(+0.56%) |
Jan 24, 2022 | 3.610 | 3.640 | 3.280 | 3.600 | 78,810 | -0.09(-2.44%) |
Jan 21, 2022 | 3.780 | 3.783 | 3.600 | 3.690 | 116,502 | -0.09(-2.38%) |
Jan 20, 2022 | 3.800 | 3.950 | 3.780 | 3.780 | 102,398 | -0.02(-0.53%) |
Jan 19, 2022 | 3.880 | 3.880 | 3.780 | 3.800 | 21,727 | -0.08(-2.06%) |
Jan 18, 2022 | 3.880 | 3.905 | 3.799 | 3.880 | 27,009 | -0.06(-1.52%) |
Jan 14, 2022 | 3.940 | 0 | -0.14(-3.43%) | |||
Jan 13, 2022 | 4.120 | 4.130 | 3.900 | 4.080 | 78,097 | +0.01(+0.25%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.950 | 4.070 | 36,014 | +0.04(+0.99%) |
Jan 11, 2022 | 3.900 | 4.155 | 3.900 | 4.030 | 41,273 | +0.08(+2.03%) |
Jan 10, 2022 | 4.050 | 4.270 | 3.860 | 3.950 | 45,688 | -0.12(-2.95%) |
Jan 07, 2022 | 4.070 | 4.250 | 4.020 | 4.070 | 25,284 | +0.00(+0.00%) |
Jan 06, 2022 | 4.060 | 4.230 | 4.030 | 4.070 | 30,000 | -0.03(-0.73%) |
Jan 05, 2022 | 4.240 | 4.330 | 4.060 | 4.100 | 59,019 | -0.18(-4.21%) |
Jan 04, 2022 | 4.390 | 4.580 | 4.240 | 4.280 | 228,488 | -0.05(-1.15%) |
Jan 03, 2022 | 4.120 | 4.410 | 4.080 | 4.330 | 68,454 | +0.25(+6.13%) |
Dec 31, 2021 | 4.160 | 4.220 | 4.010 | 4.080 | 199,004 | -0.08(-1.92%) |
Dec 30, 2021 | 4.050 | 4.422 | 4.050 | 4.160 | 104,795 | +0.02(+0.48%) |
Dec 29, 2021 | 4.300 | 4.603 | 4.050 | 4.140 | 194,306 | -0.18(-4.17%) |
Dec 28, 2021 | 4.560 | 4.580 | 4.300 | 4.320 | 113,123 | -0.28(-6.09%) |
Dec 27, 2021 | 4.650 | 4.730 | 4.560 | 4.600 | 61,486 | -0.05(-1.08%) |
Dec 23, 2021 | 4.630 | 4.683 | 4.510 | 4.650 | 60,206 | -0.06(-1.27%) |
Dec 22, 2021 | 4.900 | 4.910 | 4.620 | 4.710 | 46,735 | -0.04(-0.84%) |
Dec 21, 2021 | 4.580 | 4.810 | 4.560 | 4.750 | 48,060 | +0.16(+3.49%) |
Dec 20, 2021 | 4.650 | 4.810 | 4.500 | 4.590 | 83,697 | -0.23(-4.77%) |
Dec 17, 2021 | 4.560 | 4.840 | 4.545 | 4.820 | 46,032 | +0.15(+3.21%) |
Dec 16, 2021 | 4.810 | 4.950 | 4.543 | 4.670 | 33,488 | -0.28(-5.66%) |
Dec 15, 2021 | 4.690 | 4.970 | 4.510 | 4.950 | 65,906 | +0.29(+6.22%) |
Dec 14, 2021 | 4.800 | 4.830 | 4.390 | 4.660 | 89,617 | -0.16(-3.32%) |
Dec 13, 2021 | 5.030 | 5.070 | 4.800 | 4.820 | 52,126 | -0.28(-5.49%) |
Dec 10, 2021 | 5.200 | 5.250 | 5.020 | 5.100 | 28,529 | -0.08(-1.54%) |
Dec 09, 2021 | 5.200 | 5.240 | 5.080 | 5.180 | 41,657 | +0.02(+0.30%) |
Dec 08, 2021 | 5.150 | 5.240 | 5.149 | 5.165 | 25,726 | +0.01(+0.29%) |
Dec 07, 2021 | 5.150 | 5.240 | 4.950 | 5.150 | 60,613 | +0.09(+1.78%) |
Dec 06, 2021 | 4.880 | 5.130 | 4.750 | 5.060 | 120,791 | +0.18(+3.69%) |
Dec 03, 2021 | 5.180 | 5.200 | 4.765 | 4.880 | 81,797 | -0.32(-6.15%) |
Dec 02, 2021 | 5.050 | 5.250 | 5.050 | 5.200 | 49,260 | +0.18(+3.59%) |