Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.000 | 6.415 | 5.900 | 6.270 | 1,349,749 | +0.22(+3.64%) |
Dec 29, 2022 | 5.560 | 6.090 | 5.539 | 6.050 | 1,269,397 | +0.51(+9.21%) |
Dec 28, 2022 | 5.530 | 5.630 | 5.410 | 5.540 | 1,073,571 | +0.02(+0.36%) |
Dec 27, 2022 | 5.510 | 5.580 | 5.270 | 5.520 | 1,176,271 | +0.04(+0.73%) |
Dec 23, 2022 | 5.040 | 5.525 | 5.000 | 5.480 | 1,251,936 | +0.47(+9.38%) |
Dec 22, 2022 | 4.900 | 5.035 | 4.760 | 5.010 | 955,931 | +0.05(+1.01%) |
Dec 21, 2022 | 4.650 | 5.000 | 4.565 | 4.960 | 704,033 | +0.34(+7.36%) |
Dec 20, 2022 | 4.490 | 4.740 | 4.400 | 4.620 | 910,588 | +0.18(+4.05%) |
Dec 19, 2022 | 4.600 | 4.780 | 4.420 | 4.440 | 869,831 | -0.18(-3.90%) |
Dec 16, 2022 | 4.280 | 4.680 | 4.260 | 4.620 | 1,454,839 | +0.33(+7.69%) |
Dec 15, 2022 | 4.040 | 4.350 | 4.040 | 4.290 | 945,880 | +0.20(+4.89%) |
Dec 14, 2022 | 4.060 | 4.150 | 4.025 | 4.090 | 484,589 | +0.01(+0.25%) |
Dec 13, 2022 | 4.120 | 4.138 | 3.990 | 4.080 | 559,193 | +0.03(+0.74%) |
Dec 12, 2022 | 3.970 | 4.090 | 3.910 | 4.050 | 305,649 | +0.10(+2.53%) |
Dec 09, 2022 | 3.900 | 4.020 | 3.870 | 3.950 | 659,093 | +0.01(+0.25%) |
Dec 08, 2022 | 3.960 | 3.985 | 3.830 | 3.940 | 160,004 | +0.01(+0.25%) |
Dec 07, 2022 | 4.060 | 4.060 | 3.840 | 3.930 | 290,755 | -0.12(-2.96%) |
Dec 06, 2022 | 4.130 | 4.140 | 4.020 | 4.050 | 353,662 | -0.12(-2.88%) |
Dec 05, 2022 | 4.080 | 4.185 | 4.028 | 4.170 | 417,560 | +0.06(+1.46%) |
Dec 02, 2022 | 3.890 | 4.120 | 3.855 | 4.110 | 1,121,502 | +0.16(+4.05%) |
Dec 01, 2022 | 3.380 | 4.005 | 3.355 | 3.950 | 3,233,392 | +0.57(+16.86%) |
Nov 30, 2022 | 3.310 | 3.380 | 3.230 | 3.380 | 216,759 | +0.10(+3.05%) |
Nov 29, 2022 | 3.300 | 3.360 | 3.215 | 3.280 | 330,124 | -0.02(-0.61%) |
Nov 28, 2022 | 3.270 | 3.400 | 3.270 | 3.300 | 177,506 | +0.00(+0.00%) |
Nov 25, 2022 | 3.290 | 3.370 | 3.270 | 3.300 | 63,506 | -0.01(-0.30%) |
Nov 23, 2022 | 3.260 | 3.350 | 3.210 | 3.310 | 202,718 | +0.04(+1.22%) |
Nov 22, 2022 | 3.280 | 3.320 | 3.170 | 3.270 | 278,800 | -0.01(-0.30%) |
Nov 21, 2022 | 3.290 | 3.291 | 3.170 | 3.280 | 303,452 | -0.08(-2.38%) |
Nov 18, 2022 | 3.320 | 3.400 | 3.260 | 3.360 | 212,755 | +0.07(+2.13%) |
Nov 17, 2022 | 3.400 | 3.410 | 3.270 | 3.290 | 326,868 | -0.16(-4.64%) |
Nov 16, 2022 | 3.670 | 3.670 | 3.350 | 3.450 | 314,535 | -0.22(-5.99%) |
Nov 15, 2022 | 3.660 | 3.990 | 3.660 | 3.670 | 440,795 | +0.06(+1.66%) |
Nov 14, 2022 | 3.510 | 3.630 | 3.460 | 3.610 | 205,774 | +0.06(+1.69%) |
Nov 11, 2022 | 3.500 | 3.620 | 3.470 | 3.550 | 326,108 | +0.05(+1.43%) |
Nov 10, 2022 | 3.330 | 3.510 | 3.290 | 3.500 | 642,477 | +0.28(+8.70%) |
Nov 09, 2022 | 3.450 | 3.450 | 3.155 | 3.220 | 504,811 | -0.25(-7.20%) |
Nov 08, 2022 | 3.340 | 3.550 | 3.321 | 3.470 | 1,001,519 | +0.13(+3.89%) |
Nov 07, 2022 | 3.280 | 3.360 | 3.250 | 3.340 | 307,614 | +0.04(+1.21%) |
Nov 04, 2022 | 3.470 | 3.470 | 3.250 | 3.300 | 278,685 | -0.19(-5.44%) |
Nov 03, 2022 | 3.440 | 3.530 | 3.390 | 3.490 | 230,943 | +0.01(+0.29%) |
Nov 02, 2022 | 3.580 | 3.580 | 3.470 | 3.480 | 231,440 | -0.07(-1.97%) |
Nov 01, 2022 | 3.430 | 3.650 | 3.410 | 3.550 | 537,362 | +0.07(+2.01%) |
Oct 31, 2022 | 3.410 | 3.520 | 3.410 | 3.480 | 222,767 | +0.04(+1.16%) |
Oct 28, 2022 | 3.370 | 3.450 | 3.290 | 3.440 | 146,780 | +0.09(+2.69%) |
Oct 27, 2022 | 3.450 | 3.460 | 3.350 | 3.350 | 170,783 | -0.06(-1.76%) |
Oct 26, 2022 | 3.410 | 3.510 | 3.410 | 3.410 | 130,485 | -0.01(-0.29%) |
Oct 25, 2022 | 3.370 | 3.461 | 3.370 | 3.420 | 172,448 | +0.08(+2.40%) |
Oct 24, 2022 | 3.310 | 3.350 | 3.240 | 3.340 | 228,144 | +0.04(+1.21%) |
Oct 21, 2022 | 3.270 | 3.365 | 3.210 | 3.300 | 223,314 | +0.03(+0.92%) |
Oct 20, 2022 | 3.330 | 3.380 | 3.260 | 3.270 | 169,170 | -0.07(-2.10%) |
Oct 19, 2022 | 3.350 | 3.405 | 3.280 | 3.340 | 252,950 | -0.05(-1.47%) |
Oct 18, 2022 | 3.390 | 3.440 | 3.370 | 3.390 | 302,203 | +0.06(+1.80%) |
Oct 17, 2022 | 3.350 | 3.430 | 3.320 | 3.330 | 258,546 | +0.01(+0.30%) |
Oct 14, 2022 | 3.370 | 3.425 | 3.295 | 3.320 | 198,949 | -0.03(-0.90%) |
Oct 13, 2022 | 3.250 | 3.385 | 3.228 | 3.350 | 248,223 | +0.04(+1.21%) |
Oct 12, 2022 | 3.290 | 3.330 | 3.230 | 3.310 | 220,652 | +0.02(+0.61%) |
Oct 11, 2022 | 3.280 | 3.390 | 3.240 | 3.290 | 300,702 | -0.03(-0.90%) |
Oct 10, 2022 | 3.400 | 3.400 | 3.285 | 3.320 | 303,005 | -0.10(-2.92%) |
Oct 07, 2022 | 3.450 | 3.520 | 3.375 | 3.420 | 231,162 | -0.05(-1.44%) |
Oct 06, 2022 | 3.410 | 3.515 | 3.390 | 3.470 | 242,793 | +0.06(+1.76%) |
Oct 05, 2022 | 3.400 | 3.500 | 3.395 | 3.410 | 792,475 | -0.14(-3.94%) |
Oct 04, 2022 | 3.460 | 3.560 | 3.460 | 3.550 | 518,716 | +0.13(+3.80%) |
Oct 03, 2022 | 3.510 | 3.515 | 3.400 | 3.420 | 404,626 | -0.08(-2.29%) |
Sep 30, 2022 | 3.470 | 3.600 | 3.470 | 3.500 | 254,691 | +0.00(+0.00%) |
Sep 29, 2022 | 3.620 | 3.620 | 3.440 | 3.500 | 284,315 | -0.07(-1.96%) |
Sep 28, 2022 | 3.550 | 3.630 | 3.520 | 3.570 | 613,642 | +0.09(+2.59%) |
Sep 27, 2022 | 3.490 | 3.565 | 3.450 | 3.480 | 326,681 | +0.02(+0.58%) |
Sep 26, 2022 | 3.350 | 3.540 | 3.310 | 3.460 | 466,659 | +0.06(+1.76%) |
Sep 23, 2022 | 3.510 | 3.540 | 3.360 | 3.400 | 541,486 | -0.14(-3.95%) |
Sep 22, 2022 | 3.710 | 3.710 | 3.435 | 3.540 | 317,129 | -0.20(-5.35%) |
Sep 21, 2022 | 3.770 | 3.840 | 3.530 | 3.740 | 561,040 | -0.10(-2.60%) |
Sep 20, 2022 | 3.810 | 3.955 | 3.790 | 3.840 | 330,125 | -0.03(-0.78%) |
Sep 19, 2022 | 3.880 | 3.990 | 3.820 | 3.870 | 291,193 | -0.08(-2.03%) |
Sep 16, 2022 | 3.990 | 4.006 | 3.695 | 3.950 | 644,537 | -0.14(-3.42%) |
Sep 15, 2022 | 3.850 | 4.090 | 3.840 | 4.090 | 309,943 | +0.24(+6.23%) |
Sep 14, 2022 | 3.760 | 3.950 | 3.725 | 3.850 | 297,944 | +0.11(+2.94%) |
Sep 13, 2022 | 3.610 | 3.755 | 3.605 | 3.740 | 220,414 | +0.05(+1.36%) |
Sep 12, 2022 | 3.680 | 3.710 | 3.580 | 3.690 | 173,033 | +0.00(+0.00%) |
Sep 09, 2022 | 3.840 | 3.850 | 3.670 | 3.690 | 205,323 | -0.10(-2.64%) |
Sep 08, 2022 | 3.520 | 3.790 | 3.520 | 3.790 | 205,736 | +0.26(+7.37%) |
Sep 07, 2022 | 3.390 | 3.570 | 3.320 | 3.530 | 826,010 | +0.12(+3.52%) |
Sep 06, 2022 | 3.570 | 3.570 | 3.370 | 3.410 | 524,409 | -0.09(-2.57%) |
Sep 02, 2022 | 3.580 | 3.625 | 3.490 | 3.500 | 277,909 | -0.04(-1.13%) |
Sep 01, 2022 | 3.480 | 3.590 | 3.430 | 3.540 | 772,733 | +0.00(+0.00%) |
Aug 31, 2022 | 3.480 | 3.610 | 3.480 | 3.540 | 453,408 | +0.05(+1.43%) |
Aug 30, 2022 | 3.700 | 3.700 | 3.480 | 3.490 | 451,195 | -0.19(-5.16%) |
Aug 29, 2022 | 3.800 | 3.845 | 3.600 | 3.680 | 597,097 | -0.18(-4.66%) |
Aug 26, 2022 | 4.000 | 4.095 | 3.830 | 3.860 | 382,155 | -0.16(-3.98%) |
Aug 25, 2022 | 4.070 | 4.100 | 4.000 | 4.020 | 254,664 | +0.00(+0.00%) |
Aug 24, 2022 | 3.790 | 4.070 | 3.790 | 4.020 | 408,831 | +0.23(+6.07%) |
Aug 23, 2022 | 3.830 | 3.975 | 3.780 | 3.790 | 504,648 | -0.07(-1.81%) |
Aug 22, 2022 | 3.800 | 3.905 | 3.800 | 3.860 | 221,013 | -0.01(-0.26%) |
Aug 19, 2022 | 3.890 | 3.970 | 3.850 | 3.870 | 205,252 | -0.06(-1.53%) |
Aug 18, 2022 | 3.860 | 3.990 | 3.830 | 3.930 | 292,502 | +0.02(+0.51%) |
Aug 17, 2022 | 3.850 | 4.050 | 3.840 | 3.910 | 213,746 | +0.00(+0.00%) |
Aug 16, 2022 | 4.010 | 4.050 | 3.810 | 3.910 | 451,909 | -0.14(-3.46%) |
Aug 15, 2022 | 4.000 | 4.100 | 3.980 | 4.050 | 337,070 | +0.04(+1.00%) |
Aug 12, 2022 | 3.800 | 4.220 | 3.800 | 4.010 | 464,372 | +0.27(+7.22%) |
Aug 11, 2022 | 4.200 | 4.230 | 3.730 | 3.740 | 798,438 | -0.42(-10.10%) |
Aug 10, 2022 | 4.150 | 4.235 | 4.009 | 4.160 | 364,706 | +0.08(+1.96%) |
Aug 09, 2022 | 4.010 | 4.090 | 3.820 | 4.080 | 624,206 | +0.05(+1.24%) |
Aug 08, 2022 | 4.250 | 4.300 | 4.020 | 4.030 | 802,414 | -0.22(-5.18%) |
Aug 05, 2022 | 4.080 | 4.250 | 4.029 | 4.250 | 465,750 | +0.13(+3.16%) |
Aug 04, 2022 | 4.000 | 4.200 | 3.930 | 4.120 | 926,166 | +0.22(+5.64%) |
Aug 03, 2022 | 3.530 | 4.090 | 3.499 | 3.900 | 1,460,073 | +0.42(+12.07%) |
Aug 02, 2022 | 3.200 | 3.500 | 3.185 | 3.480 | 1,377,807 | +0.27(+8.41%) |
Aug 01, 2022 | 3.130 | 3.340 | 3.070 | 3.210 | 632,537 | +0.08(+2.56%) |
Jul 29, 2022 | 3.180 | 3.190 | 3.080 | 3.130 | 230,366 | -0.07(-2.19%) |
Jul 28, 2022 | 3.230 | 3.250 | 3.117 | 3.200 | 150,411 | -0.01(-0.31%) |
Jul 27, 2022 | 3.280 | 3.290 | 3.030 | 3.210 | 503,425 | -0.05(-1.53%) |
Jul 26, 2022 | 3.110 | 3.320 | 3.101 | 3.260 | 370,660 | +0.12(+3.82%) |
Jul 25, 2022 | 3.140 | 3.170 | 3.015 | 3.140 | 250,919 | -0.01(-0.32%) |
Jul 22, 2022 | 3.140 | 3.195 | 3.070 | 3.150 | 223,064 | +0.04(+1.29%) |
Jul 21, 2022 | 3.360 | 3.370 | 2.950 | 3.110 | 873,180 | -0.26(-7.72%) |
Jul 20, 2022 | 3.320 | 3.475 | 3.250 | 3.370 | 586,999 | +0.08(+2.43%) |
Jul 19, 2022 | 3.320 | 3.420 | 3.205 | 3.290 | 458,932 | +0.07(+2.17%) |
Jul 18, 2022 | 3.400 | 3.460 | 3.200 | 3.220 | 594,273 | -0.17(-5.01%) |
Jul 15, 2022 | 3.360 | 3.420 | 3.180 | 3.390 | 573,353 | +0.07(+2.11%) |
Jul 14, 2022 | 3.380 | 3.420 | 3.320 | 3.320 | 369,487 | -0.11(-3.21%) |
Jul 13, 2022 | 3.310 | 3.460 | 3.245 | 3.430 | 2,252,551 | +0.06(+1.78%) |
Jul 12, 2022 | 3.220 | 3.390 | 3.120 | 3.370 | 485,384 | +0.17(+5.31%) |
Jul 11, 2022 | 3.520 | 3.520 | 3.153 | 3.200 | 653,264 | -0.24(-6.98%) |
Jul 08, 2022 | 3.130 | 3.480 | 3.130 | 3.440 | 562,359 | +0.24(+7.50%) |
Jul 07, 2022 | 3.070 | 3.276 | 3.070 | 3.200 | 468,538 | +0.10(+3.23%) |
Jul 06, 2022 | 3.010 | 3.320 | 2.960 | 3.100 | 547,720 | +0.09(+2.99%) |
Jul 05, 2022 | 2.850 | 3.030 | 2.658 | 3.010 | 503,843 | +0.24(+8.66%) |
Jul 01, 2022 | 2.940 | 2.980 | 2.765 | 2.770 | 387,307 | -0.18(-6.10%) |
Jun 30, 2022 | 2.770 | 2.970 | 2.720 | 2.950 | 523,989 | +0.10(+3.51%) |
Jun 29, 2022 | 2.740 | 2.870 | 2.670 | 2.850 | 461,897 | +0.11(+4.01%) |
Jun 28, 2022 | 2.870 | 2.910 | 2.685 | 2.740 | 564,244 | -0.09(-3.35%) |
Jun 27, 2022 | 2.780 | 3.050 | 2.565 | 2.835 | 1,046,626 | +0.02(+0.53%) |
Jun 24, 2022 | 2.610 | 2.820 | 2.330 | 2.820 | 10,391,893 | +0.23(+8.88%) |
Jun 23, 2022 | 2.380 | 2.590 | 2.310 | 2.590 | 787,444 | +0.19(+7.92%) |
Jun 22, 2022 | 2.070 | 2.446 | 2.030 | 2.400 | 1,108,889 | +0.34(+16.50%) |
Jun 21, 2022 | 1.990 | 2.110 | 1.990 | 2.060 | 632,146 | +0.09(+4.57%) |
Jun 17, 2022 | 1.910 | 2.040 | 1.880 | 1.970 | 756,542 | +0.06(+3.14%) |
Jun 16, 2022 | 1.910 | 1.920 | 1.810 | 1.910 | 634,926 | -0.02(-1.04%) |
Jun 15, 2022 | 2.050 | 2.090 | 1.850 | 1.930 | 745,714 | -0.08(-3.98%) |
Jun 14, 2022 | 2.130 | 2.180 | 2.000 | 2.010 | 506,437 | -0.11(-5.19%) |
Jun 13, 2022 | 2.160 | 2.160 | 2.030 | 2.120 | 595,191 | -0.13(-5.78%) |
Jun 10, 2022 | 2.350 | 2.415 | 2.190 | 2.250 | 606,974 | -0.16(-6.64%) |
Jun 09, 2022 | 2.380 | 2.480 | 2.325 | 2.410 | 656,417 | +0.03(+1.26%) |
Jun 08, 2022 | 2.300 | 2.400 | 2.290 | 2.380 | 588,688 | +0.06(+2.59%) |
Jun 07, 2022 | 2.110 | 2.360 | 2.100 | 2.320 | 1,837,575 | +0.37(+18.97%) |
Jun 06, 2022 | 2.050 | 2.080 | 1.940 | 1.950 | 512,950 | -0.10(-4.88%) |
Jun 03, 2022 | 2.040 | 2.100 | 2.005 | 2.050 | 496,651 | +0.02(+0.99%) |
Jun 02, 2022 | 1.990 | 2.050 | 1.960 | 2.030 | 266,484 | +0.04(+2.01%) |
Jun 01, 2022 | 1.960 | 2.010 | 1.930 | 1.990 | 593,448 | +0.03(+1.53%) |
May 31, 2022 | 2.030 | 2.040 | 1.930 | 1.960 | 737,886 | -0.07(-3.45%) |
May 27, 2022 | 1.980 | 2.030 | 1.925 | 2.030 | 317,444 | +0.06(+3.05%) |
May 26, 2022 | 1.960 | 1.980 | 1.910 | 1.970 | 331,400 | +0.05(+2.60%) |
May 25, 2022 | 1.910 | 1.950 | 1.880 | 1.920 | 568,780 | +0.01(+0.52%) |
May 24, 2022 | 1.960 | 1.960 | 1.860 | 1.910 | 446,896 | -0.07(-3.54%) |
May 23, 2022 | 2.140 | 2.150 | 1.960 | 1.980 | 404,942 | -0.12(-5.71%) |
May 20, 2022 | 2.000 | 2.120 | 1.920 | 2.100 | 812,122 | +0.20(+10.53%) |
May 19, 2022 | 1.880 | 1.920 | 1.855 | 1.900 | 553,756 | +0.00(+0.00%) |
May 18, 2022 | 1.880 | 1.940 | 1.880 | 1.900 | 666,757 | +0.00(+0.00%) |
May 17, 2022 | 1.850 | 1.910 | 1.800 | 1.900 | 679,292 | +0.11(+6.15%) |
May 16, 2022 | 1.810 | 1.910 | 1.780 | 1.790 | 580,656 | -0.01(-0.56%) |
May 13, 2022 | 1.810 | 1.881 | 1.770 | 1.800 | 661,971 | +0.02(+1.12%) |
May 12, 2022 | 1.700 | 1.849 | 1.680 | 1.780 | 560,833 | +0.06(+3.49%) |
May 11, 2022 | 1.860 | 1.860 | 1.670 | 1.720 | 901,290 | -0.15(-8.02%) |
May 10, 2022 | 1.790 | 1.910 | 1.770 | 1.870 | 937,203 | +0.11(+6.25%) |
May 09, 2022 | 1.900 | 1.930 | 1.730 | 1.760 | 1,133,223 | -0.15(-7.85%) |
May 06, 2022 | 2.010 | 2.020 | 1.895 | 1.910 | 965,807 | -0.10(-4.98%) |
May 05, 2022 | 2.190 | 2.190 | 1.990 | 2.010 | 1,124,279 | -0.20(-9.05%) |
May 04, 2022 | 2.220 | 2.230 | 2.150 | 2.210 | 799,402 | -0.02(-0.90%) |
May 03, 2022 | 2.230 | 2.280 | 2.200 | 2.230 | 540,655 | -0.01(-0.45%) |
May 02, 2022 | 2.260 | 2.320 | 2.200 | 2.240 | 698,634 | -0.03(-1.32%) |
Apr 29, 2022 | 2.310 | 2.425 | 2.250 | 2.270 | 587,171 | -0.08(-3.40%) |
Apr 28, 2022 | 2.440 | 2.450 | 2.260 | 2.350 | 539,184 | -0.07(-2.89%) |
Apr 27, 2022 | 2.410 | 2.470 | 2.395 | 2.420 | 780,766 | -0.02(-0.82%) |
Apr 26, 2022 | 2.570 | 2.630 | 2.430 | 2.440 | 600,618 | -0.16(-6.15%) |
Apr 25, 2022 | 2.600 | 2.635 | 2.540 | 2.600 | 552,351 | +0.02(+0.78%) |
Apr 22, 2022 | 2.660 | 2.750 | 2.580 | 2.580 | 909,770 | -0.12(-4.44%) |
Apr 21, 2022 | 2.910 | 2.940 | 2.680 | 2.700 | 1,048,700 | -0.19(-6.57%) |
Apr 20, 2022 | 3.010 | 3.020 | 2.860 | 2.890 | 489,682 | -0.11(-3.67%) |
Apr 19, 2022 | 3.000 | 3.055 | 2.940 | 3.000 | 453,235 | +0.00(+0.00%) |
Apr 18, 2022 | 3.070 | 3.100 | 2.960 | 3.000 | 367,655 | -0.10(-3.23%) |
Apr 14, 2022 | 3.220 | 3.250 | 3.100 | 3.100 | 203,092 | -0.11(-3.43%) |
Apr 13, 2022 | 3.120 | 3.230 | 3.100 | 3.210 | 172,531 | +0.09(+2.88%) |
Apr 12, 2022 | 3.220 | 3.220 | 3.095 | 3.120 | 243,512 | -0.07(-2.19%) |
Apr 11, 2022 | 3.250 | 3.250 | 3.140 | 3.190 | 325,652 | -0.06(-1.85%) |
Apr 08, 2022 | 3.320 | 3.340 | 3.220 | 3.250 | 196,535 | -0.09(-2.69%) |
Apr 07, 2022 | 3.240 | 3.340 | 3.220 | 3.340 | 319,488 | +0.10(+3.09%) |
Apr 06, 2022 | 3.240 | 3.310 | 3.145 | 3.240 | 487,999 | -0.04(-1.22%) |
Apr 05, 2022 | 3.340 | 3.370 | 3.235 | 3.280 | 265,936 | -0.11(-3.24%) |
Apr 04, 2022 | 3.250 | 3.471 | 3.250 | 3.390 | 408,516 | +0.12(+3.67%) |
Apr 01, 2022 | 3.130 | 3.280 | 3.090 | 3.270 | 380,648 | +0.16(+5.14%) |
Mar 31, 2022 | 3.100 | 3.150 | 3.090 | 3.110 | 312,364 | +0.00(+0.00%) |
Mar 30, 2022 | 3.200 | 3.300 | 3.100 | 3.110 | 314,861 | -0.13(-4.01%) |
Mar 29, 2022 | 3.210 | 3.290 | 3.190 | 3.240 | 382,812 | +0.09(+2.86%) |
Mar 28, 2022 | 3.170 | 3.220 | 3.100 | 3.150 | 290,633 | -0.02(-0.63%) |
Mar 25, 2022 | 3.270 | 3.270 | 3.150 | 3.170 | 237,207 | -0.12(-3.65%) |
Mar 24, 2022 | 3.250 | 3.310 | 3.210 | 3.290 | 241,718 | +0.05(+1.54%) |
Mar 23, 2022 | 3.360 | 3.400 | 3.230 | 3.240 | 303,963 | -0.15(-4.42%) |
Mar 22, 2022 | 3.210 | 3.405 | 3.170 | 3.390 | 465,156 | +0.18(+5.61%) |
Mar 21, 2022 | 3.180 | 3.310 | 3.179 | 3.210 | 467,988 | +0.06(+1.90%) |
Mar 18, 2022 | 3.180 | 3.540 | 3.110 | 3.150 | 2,331,563 | -0.03(-0.94%) |
Mar 17, 2022 | 3.040 | 3.200 | 3.035 | 3.180 | 570,905 | +0.13(+4.26%) |
Mar 16, 2022 | 3.050 | 3.110 | 2.935 | 3.050 | 524,588 | +0.08(+2.69%) |
Mar 15, 2022 | 3.000 | 3.040 | 2.910 | 2.970 | 320,625 | +0.00(+0.00%) |
Mar 14, 2022 | 3.230 | 3.230 | 2.940 | 2.970 | 427,467 | -0.24(-7.48%) |
Mar 11, 2022 | 3.340 | 3.390 | 3.210 | 3.210 | 238,493 | -0.12(-3.60%) |
Mar 10, 2022 | 3.350 | 3.285 | 3.330 | 276,443 | -0.07(-2.06%) | |
Mar 09, 2022 | 3.210 | 3.410 | 3.200 | 3.400 | 338,396 | +0.22(+6.92%) |
Mar 08, 2022 | 3.150 | 3.250 | 3.090 | 3.180 | 205,996 | +0.03(+0.95%) |
Mar 07, 2022 | 3.140 | 3.245 | 3.075 | 3.150 | 339,834 | +0.02(+0.64%) |
Mar 04, 2022 | 3.130 | 3.229 | 3.105 | 3.130 | 232,479 | -0.03(-0.95%) |
Mar 03, 2022 | 3.280 | 3.310 | 3.100 | 3.160 | 223,752 | -0.09(-2.77%) |
Mar 02, 2022 | 3.290 | 3.290 | 3.195 | 3.250 | 206,639 | -0.02(-0.61%) |
Mar 01, 2022 | 3.170 | 3.300 | 3.170 | 3.270 | 235,681 | +0.09(+2.83%) |
Feb 28, 2022 | 3.190 | 3.270 | 3.160 | 3.180 | 333,154 | -0.05(-1.55%) |
Feb 25, 2022 | 3.240 | 3.250 | 3.140 | 3.230 | 261,438 | +0.01(+0.31%) |
Feb 24, 2022 | 3.070 | 3.260 | 3.010 | 3.220 | 442,421 | +0.02(+0.63%) |
Feb 23, 2022 | 3.490 | 3.490 | 3.165 | 3.200 | 437,905 | -0.27(-7.78%) |
Feb 22, 2022 | 3.350 | 3.540 | 3.270 | 3.470 | 782,447 | +0.09(+2.66%) |
Feb 18, 2022 | 3.380 | 0 | +0.18(+5.62%) | |||
Feb 17, 2022 | 3.170 | 3.240 | 3.110 | 3.200 | 350,445 | -0.03(-0.93%) |
Feb 16, 2022 | 3.160 | 3.240 | 3.120 | 3.230 | 238,568 | +0.03(+0.94%) |
Feb 15, 2022 | 3.090 | 3.220 | 3.090 | 3.200 | 250,229 | +0.15(+4.92%) |
Feb 14, 2022 | 3.180 | 3.180 | 3.040 | 3.050 | 228,353 | -0.11(-3.48%) |
Feb 11, 2022 | 3.140 | 3.230 | 3.120 | 3.160 | 319,456 | -0.04(-1.25%) |
Feb 10, 2022 | 3.260 | 3.360 | 3.160 | 3.200 | 466,082 | -0.09(-2.74%) |
Feb 09, 2022 | 3.130 | 3.360 | 3.125 | 3.290 | 515,299 | +0.19(+6.13%) |
Feb 08, 2022 | 3.100 | 3.110 | 2.985 | 3.100 | 210,490 | +0.01(+0.32%) |
Feb 07, 2022 | 2.920 | 3.105 | 2.900 | 3.090 | 375,029 | +0.19(+6.55%) |
Feb 04, 2022 | 2.880 | 2.970 | 2.825 | 2.900 | 290,694 | -0.01(-0.34%) |
Feb 03, 2022 | 2.890 | 2.950 | 2.910 | 413,325 | -0.01(-0.34%) | |
Feb 02, 2022 | 3.000 | 3.000 | 2.900 | 2.920 | 419,975 | -0.09(-2.99%) |
Feb 01, 2022 | 2.970 | 3.050 | 2.900 | 3.010 | 429,740 | +0.03(+1.01%) |
Jan 31, 2022 | 2.840 | 3.005 | 2.980 | 820,060 | +0.11(+3.83%) | |
Jan 28, 2022 | 2.800 | 2.870 | 2.670 | 2.870 | 453,452 | +0.10(+3.61%) |
Jan 27, 2022 | 2.880 | 2.932 | 2.750 | 2.770 | 438,578 | -0.09(-3.15%) |
Jan 26, 2022 | 3.000 | 3.030 | 2.840 | 2.860 | 440,748 | -0.08(-2.72%) |
Jan 25, 2022 | 2.930 | 2.975 | 2.880 | 2.940 | 475,511 | -0.05(-1.67%) |
Jan 24, 2022 | 2.910 | 3.000 | 2.780 | 2.990 | 641,345 | +0.10(+3.46%) |
Jan 21, 2022 | 2.930 | 3.170 | 2.890 | 2.890 | 2,025,870 | +0.10(+3.58%) |
Jan 20, 2022 | 2.980 | 3.070 | 2.760 | 2.790 | 1,394,702 | -0.14(-4.78%) |
Jan 19, 2022 | 3.090 | 3.130 | 2.920 | 2.930 | 706,538 | -0.15(-4.87%) |
Jan 18, 2022 | 3.130 | 3.180 | 3.070 | 3.080 | 330,540 | -0.07(-2.22%) |
Jan 14, 2022 | 3.150 | 0 | +0.08(+2.61%) | |||
Jan 13, 2022 | 3.239 | 3.239 | 3.055 | 3.070 | 433,659 | -0.05(-1.60%) |
Jan 12, 2022 | 3.230 | 3.249 | 3.110 | 3.120 | 332,190 | -0.06(-1.89%) |
Jan 11, 2022 | 3.280 | 3.340 | 3.180 | 3.180 | 354,165 | -0.07(-2.15%) |
Jan 10, 2022 | 3.280 | 3.373 | 3.110 | 3.250 | 378,255 | -0.06(-1.81%) |
Jan 07, 2022 | 3.330 | 3.440 | 3.280 | 3.310 | 131,407 | -0.04(-1.19%) |
Jan 06, 2022 | 3.320 | 3.370 | 3.227 | 3.350 | 324,476 | +0.07(+2.13%) |
Jan 05, 2022 | 3.470 | 3.490 | 3.265 | 3.280 | 223,045 | -0.19(-5.48%) |
Jan 04, 2022 | 3.650 | 3.655 | 3.445 | 3.470 | 217,345 | -0.17(-4.67%) |