Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.510 | 5.595 | 5.507 | 5.510 | 10,510 | -0.06(-1.04%) |
Dec 29, 2022 | 5.600 | 5.600 | 5.500 | 5.568 | 4,959 | +0.05(+0.87%) |
Dec 28, 2022 | 5.510 | 5.520 | 5.500 | 5.520 | 2,745 | +0.02(+0.37%) |
Dec 27, 2022 | 5.500 | 5.580 | 5.500 | 5.500 | 1,252 | -0.04(-0.81%) |
Dec 23, 2022 | 5.520 | 5.560 | 5.443 | 5.545 | 10,971 | +0.04(+0.82%) |
Dec 22, 2022 | 5.420 | 5.500 | 5.420 | 5.500 | 2,288 | +0.03(+0.55%) |
Dec 21, 2022 | 5.580 | 5.580 | 5.470 | 5.470 | 3,735 | +0.08(+1.48%) |
Dec 20, 2022 | 5.600 | 5.600 | 5.390 | 5.390 | 21,330 | -0.16(-2.88%) |
Dec 19, 2022 | 5.780 | 5.780 | 5.510 | 5.550 | 2,744 | -0.22(-3.81%) |
Dec 16, 2022 | 5.550 | 5.800 | 5.550 | 5.770 | 3,390 | +0.17(+2.95%) |
Dec 15, 2022 | 5.630 | 5.660 | 5.604 | 5.604 | 11,556 | -0.10(-1.68%) |
Dec 14, 2022 | 5.720 | 5.800 | 5.620 | 5.700 | 4,987 | -0.01(-0.18%) |
Dec 13, 2022 | 5.765 | 5.784 | 5.710 | 5.710 | 7,404 | -0.04(-0.70%) |
Dec 12, 2022 | 6.010 | 6.020 | 5.750 | 5.750 | 6,214 | -0.20(-3.36%) |
Dec 09, 2022 | 6.000 | 6.020 | 5.950 | 5.950 | 5,412 | -0.12(-1.98%) |
Dec 08, 2022 | 6.190 | 6.200 | 5.910 | 6.070 | 8,263 | -0.14(-2.33%) |
Dec 07, 2022 | 5.930 | 6.320 | 5.930 | 6.215 | 17,994 | +0.12(+2.05%) |
Dec 06, 2022 | 5.630 | 6.140 | 5.630 | 6.090 | 10,677 | +0.49(+8.75%) |
Dec 05, 2022 | 5.420 | 6.000 | 5.420 | 5.600 | 29,709 | +0.20(+3.70%) |
Dec 02, 2022 | 5.080 | 5.500 | 5.080 | 5.400 | 22,053 | +0.12(+2.27%) |
Dec 01, 2022 | 5.250 | 5.370 | 5.070 | 5.280 | 55,240 | -0.07(-1.31%) |
Nov 30, 2022 | 5.350 | 5.350 | 5.310 | 5.350 | 3,813 | +0.08(+1.52%) |
Nov 29, 2022 | 5.210 | 5.270 | 5.200 | 5.270 | 2,753 | +0.07(+1.35%) |
Nov 28, 2022 | 5.300 | 5.300 | 5.200 | 5.200 | 5,445 | -0.06(-1.14%) |
Nov 25, 2022 | 5.260 | 5.260 | 5.200 | 5.260 | 8,350 | -0.01(-0.19%) |
Nov 23, 2022 | 5.285 | 5.285 | 5.145 | 5.270 | 2,744 | +0.16(+3.13%) |
Nov 22, 2022 | 5.260 | 5.265 | 5.100 | 5.110 | 15,249 | -0.08(-1.54%) |
Nov 21, 2022 | 5.458 | 5.458 | 5.150 | 5.190 | 14,375 | -0.21(-3.89%) |
Nov 18, 2022 | 5.250 | 5.500 | 5.230 | 5.400 | 25,463 | +0.18(+3.44%) |
Nov 17, 2022 | 5.600 | 5.600 | 5.166 | 5.220 | 30,250 | -0.46(-8.09%) |
Nov 16, 2022 | 5.920 | 5.920 | 5.646 | 5.680 | 20,691 | -0.17(-2.91%) |
Nov 15, 2022 | 6.280 | 6.370 | 5.760 | 5.850 | 63,827 | -0.43(-6.77%) |
Nov 14, 2022 | 6.290 | 6.300 | 6.110 | 6.275 | 27,199 | +0.05(+0.72%) |
Nov 11, 2022 | 6.390 | 6.390 | 6.070 | 6.230 | 26,716 | -0.04(-0.56%) |
Nov 10, 2022 | 6.230 | 6.354 | 6.190 | 6.265 | 1,633 | +0.21(+3.38%) |
Nov 09, 2022 | 6.200 | 6.260 | 6.000 | 6.060 | 14,735 | -0.12(-1.94%) |
Nov 08, 2022 | 6.140 | 6.180 | 6.130 | 6.180 | 1,634 | -0.04(-0.64%) |
Nov 07, 2022 | 6.210 | 6.220 | 6.030 | 6.220 | 9,981 | -0.03(-0.48%) |
Nov 04, 2022 | 6.320 | 6.350 | 6.190 | 6.250 | 31,546 | -0.13(-1.97%) |
Nov 03, 2022 | 6.460 | 6.460 | 6.300 | 6.375 | 12,306 | -0.02(-0.38%) |
Nov 02, 2022 | 6.380 | 6.400 | 6.300 | 6.400 | 8,852 | +0.01(+0.15%) |
Nov 01, 2022 | 6.260 | 6.440 | 6.240 | 6.390 | 10,561 | +0.03(+0.47%) |
Oct 31, 2022 | 6.170 | 6.390 | 6.110 | 6.360 | 16,809 | +0.24(+3.92%) |
Oct 28, 2022 | 6.040 | 6.330 | 6.003 | 6.120 | 41,838 | +0.05(+0.82%) |
Oct 27, 2022 | 5.570 | 6.350 | 5.560 | 6.070 | 78,986 | +0.65(+11.99%) |
Oct 26, 2022 | 5.270 | 5.510 | 5.252 | 5.420 | 11,205 | +0.08(+1.50%) |
Oct 25, 2022 | 5.290 | 5.380 | 5.285 | 5.340 | 26,157 | +0.02(+0.37%) |
Oct 24, 2022 | 5.200 | 5.350 | 5.200 | 5.320 | 19,943 | +0.12(+2.31%) |
Oct 21, 2022 | 5.050 | 5.200 | 5.050 | 5.200 | 3,162 | +0.20(+4.00%) |
Oct 20, 2022 | 4.930 | 5.140 | 4.930 | 5.000 | 7,226 | +0.07(+1.42%) |
Oct 19, 2022 | 5.090 | 5.140 | 4.930 | 4.930 | 1,752 | -0.13(-2.57%) |
Oct 18, 2022 | 5.148 | 5.148 | 5.060 | 5.060 | 3,396 | +0.02(+0.35%) |
Oct 17, 2022 | 5.115 | 5.239 | 5.020 | 5.043 | 5,852 | +0.17(+3.54%) |
Oct 14, 2022 | 5.120 | 5.120 | 4.870 | 4.870 | 946 | -0.12(-2.44%) |
Oct 13, 2022 | 4.800 | 4.992 | 4.750 | 4.992 | 4,333 | +0.06(+1.25%) |
Oct 12, 2022 | 4.870 | 4.930 | 4.820 | 4.930 | 16,347 | -0.02(-0.40%) |
Oct 11, 2022 | 5.050 | 5.050 | 4.950 | 4.950 | 17,245 | -0.12(-2.37%) |
Oct 10, 2022 | 5.280 | 5.277 | 5.050 | 5.070 | 5,236 | -0.06(-1.17%) |
Oct 07, 2022 | 5.260 | 5.600 | 5.130 | 5.130 | 16,614 | -0.16(-2.94%) |
Oct 06, 2022 | 5.249 | 5.285 | 5.200 | 5.285 | 3,347 | -0.05(-1.03%) |
Oct 05, 2022 | 5.500 | 5.530 | 5.140 | 5.340 | 2,520 | -0.21(-3.78%) |
Oct 04, 2022 | 5.750 | 5.855 | 5.550 | 5.550 | 25,313 | +0.03(+0.54%) |
Oct 03, 2022 | 5.360 | 5.680 | 5.360 | 5.520 | 15,783 | +0.32(+6.15%) |
Sep 30, 2022 | 5.080 | 5.290 | 5.080 | 5.200 | 7,595 | +0.00(+0.00%) |
Sep 29, 2022 | 5.390 | 5.390 | 5.020 | 5.200 | 13,586 | -0.15(-2.80%) |
Sep 28, 2022 | 4.740 | 5.390 | 4.660 | 5.350 | 56,497 | +0.80(+17.58%) |
Sep 27, 2022 | 4.570 | 4.565 | 4.550 | 4.550 | 2,041 | +0.05(+1.11%) |
Sep 26, 2022 | 4.520 | 4.644 | 4.500 | 4.500 | 2,339 | -0.06(-1.32%) |
Sep 23, 2022 | 4.600 | 4.700 | 4.490 | 4.560 | 42,198 | -0.11(-2.25%) |
Sep 22, 2022 | 4.770 | 4.770 | 4.500 | 4.665 | 60,678 | +0.05(+1.19%) |
Sep 21, 2022 | 4.650 | 4.650 | 4.610 | 4.610 | 2,561 | -0.03(-0.65%) |
Sep 20, 2022 | 4.730 | 4.730 | 4.600 | 4.640 | 12,117 | -0.17(-3.53%) |
Sep 19, 2022 | 4.800 | 4.810 | 4.750 | 4.810 | 6,850 | -0.08(-1.64%) |
Sep 16, 2022 | 4.820 | 4.940 | 4.820 | 4.890 | 16,719 | -0.02(-0.41%) |
Sep 15, 2022 | 4.950 | 4.950 | 4.880 | 4.910 | 6,010 | -0.09(-1.80%) |
Sep 14, 2022 | 5.100 | 5.100 | 4.870 | 5.000 | 17,117 | -0.11(-2.15%) |
Sep 13, 2022 | 5.210 | 5.220 | 5.020 | 5.110 | 11,240 | -0.20(-3.77%) |
Sep 12, 2022 | 5.460 | 5.460 | 5.310 | 5.310 | 2,473 | -0.09(-1.67%) |
Sep 09, 2022 | 5.530 | 5.530 | 5.300 | 5.400 | 10,953 | +0.12(+2.27%) |
Sep 08, 2022 | 5.320 | 5.490 | 5.260 | 5.280 | 16,590 | -0.07(-1.31%) |
Sep 07, 2022 | 5.240 | 5.350 | 5.240 | 5.350 | 7,645 | +0.11(+2.10%) |
Sep 06, 2022 | 5.320 | 5.320 | 5.200 | 5.240 | 2,395 | -0.03(-0.57%) |
Sep 02, 2022 | 5.420 | 5.420 | 5.040 | 5.270 | 11,012 | -0.06(-1.13%) |
Sep 01, 2022 | 5.510 | 5.510 | 5.110 | 5.330 | 15,823 | -0.06(-1.11%) |
Aug 31, 2022 | 5.244 | 5.550 | 5.244 | 5.390 | 13,977 | -0.03(-0.57%) |
Aug 30, 2022 | 5.690 | 5.720 | 5.400 | 5.421 | 8,676 | -0.12(-2.22%) |
Aug 29, 2022 | 5.680 | 5.690 | 5.461 | 5.544 | 6,003 | -0.06(-1.00%) |
Aug 26, 2022 | 6.062 | 6.062 | 5.600 | 5.600 | 16,291 | -0.40(-6.67%) |
Aug 25, 2022 | 5.529 | 6.085 | 5.529 | 6.000 | 38,086 | +0.49(+8.89%) |
Aug 24, 2022 | 5.260 | 5.540 | 5.230 | 5.510 | 14,948 | +0.19(+3.57%) |
Aug 23, 2022 | 5.120 | 5.440 | 5.120 | 5.320 | 19,706 | +0.20(+3.91%) |
Aug 22, 2022 | 5.220 | 5.220 | 5.018 | 5.120 | 15,532 | -0.19(-3.58%) |
Aug 19, 2022 | 5.120 | 5.490 | 4.990 | 5.310 | 42,730 | +0.18(+3.51%) |
Aug 18, 2022 | 4.950 | 5.130 | 4.950 | 5.130 | 27,636 | +0.11(+2.19%) |
Aug 17, 2022 | 5.310 | 5.310 | 4.820 | 5.020 | 99,071 | -0.27(-5.10%) |
Aug 16, 2022 | 5.600 | 5.610 | 5.000 | 5.290 | 136,130 | -0.62(-10.49%) |
Aug 15, 2022 | 6.110 | 6.225 | 5.700 | 5.910 | 125,167 | -0.41(-6.49%) |
Aug 12, 2022 | 6.020 | 6.359 | 5.717 | 6.320 | 49,986 | +0.52(+8.97%) |
Aug 11, 2022 | 6.420 | 6.580 | 5.340 | 5.800 | 143,683 | -0.61(-9.52%) |
Aug 10, 2022 | 6.120 | 6.410 | 5.950 | 6.410 | 68,073 | +0.46(+7.73%) |
Aug 09, 2022 | 5.930 | 6.250 | 5.760 | 5.950 | 46,243 | -0.05(-0.83%) |
Aug 08, 2022 | 6.250 | 6.340 | 5.810 | 6.000 | 106,735 | -0.25(-4.00%) |
Aug 05, 2022 | 5.890 | 6.350 | 5.502 | 6.250 | 74,195 | +0.49(+8.51%) |
Aug 04, 2022 | 5.000 | 6.115 | 5.000 | 5.760 | 182,134 | +0.85(+17.31%) |
Aug 03, 2022 | 4.800 | 4.923 | 4.750 | 4.910 | 19,707 | +0.09(+1.87%) |
Aug 02, 2022 | 4.830 | 4.890 | 4.790 | 4.820 | 20,484 | -0.16(-3.21%) |
Aug 01, 2022 | 4.930 | 5.190 | 4.920 | 4.980 | 35,238 | +0.05(+0.93%) |
Jul 29, 2022 | 4.980 | 4.980 | 4.780 | 4.934 | 9,129 | +0.03(+0.70%) |
Jul 28, 2022 | 4.880 | 4.985 | 4.800 | 4.900 | 13,754 | +0.10(+1.98%) |
Jul 27, 2022 | 4.750 | 4.980 | 4.670 | 4.805 | 49,162 | +0.14(+3.11%) |
Jul 26, 2022 | 4.580 | 4.700 | 4.560 | 4.660 | 16,692 | +0.05(+1.08%) |
Jul 25, 2022 | 4.650 | 4.650 | 4.550 | 4.610 | 10,599 | +0.00(+0.00%) |
Jul 22, 2022 | 4.700 | 4.700 | 4.400 | 4.610 | 30,133 | -0.00(-0.11%) |
Jul 21, 2022 | 4.440 | 4.870 | 4.325 | 4.615 | 45,196 | +0.17(+3.94%) |
Jul 20, 2022 | 4.260 | 4.440 | 4.250 | 4.440 | 22,034 | +0.21(+4.96%) |
Jul 19, 2022 | 4.341 | 4.370 | 4.160 | 4.230 | 86,492 | -0.02(-0.47%) |
Jul 18, 2022 | 4.250 | 4.346 | 4.160 | 4.250 | 14,266 | +0.01(+0.24%) |
Jul 15, 2022 | 4.310 | 4.310 | 4.185 | 4.240 | 23,115 | -0.01(-0.24%) |
Jul 14, 2022 | 4.000 | 4.352 | 4.000 | 4.250 | 50,229 | +0.29(+7.32%) |
Jul 13, 2022 | 3.950 | 3.960 | 3.880 | 3.960 | 2,292 | +0.03(+0.76%) |
Jul 12, 2022 | 4.000 | 4.000 | 3.930 | 3.930 | 1,380 | +0.01(+0.25%) |
Jul 11, 2022 | 3.970 | 3.970 | 3.910 | 3.920 | 4,767 | -0.07(-1.75%) |
Jul 08, 2022 | 3.900 | 3.990 | 3.850 | 3.990 | 4,721 | +0.15(+3.91%) |
Jul 07, 2022 | 3.840 | 3.840 | 3.800 | 3.840 | 2,766 | +0.05(+1.32%) |
Jul 06, 2022 | 3.780 | 3.830 | 3.780 | 3.790 | 2,796 | -0.01(-0.26%) |
Jul 05, 2022 | 3.680 | 3.879 | 3.680 | 3.800 | 11,450 | +0.00(+0.00%) |
Jul 01, 2022 | 3.880 | 3.970 | 3.715 | 3.800 | 87,079 | -0.15(-3.80%) |
Jun 30, 2022 | 4.020 | 4.020 | 3.810 | 3.950 | 8,464 | +0.16(+4.08%) |
Jun 29, 2022 | 3.781 | 3.865 | 3.781 | 3.795 | 4,978 | -0.01(-0.20%) |
Jun 28, 2022 | 3.940 | 3.970 | 3.803 | 3.803 | 3,697 | -0.04(-0.97%) |
Jun 27, 2022 | 3.980 | 3.996 | 3.820 | 3.840 | 10,522 | -0.01(-0.26%) |
Jun 24, 2022 | 3.940 | 3.940 | 3.740 | 3.850 | 9,362 | +0.03(+0.79%) |
Jun 23, 2022 | 3.770 | 3.920 | 3.770 | 3.820 | 4,384 | +0.05(+1.33%) |
Jun 22, 2022 | 3.990 | 3.990 | 3.750 | 3.770 | 5,913 | +0.02(+0.53%) |
Jun 21, 2022 | 3.840 | 3.840 | 3.725 | 3.750 | 3,307 | +0.03(+0.81%) |
Jun 17, 2022 | 3.779 | 3.909 | 3.700 | 3.720 | 7,950 | -0.03(-0.80%) |
Jun 16, 2022 | 3.950 | 3.950 | 3.750 | 3.750 | 11,777 | -0.03(-0.79%) |
Jun 15, 2022 | 3.960 | 3.960 | 3.780 | 3.780 | 3,019 | +0.03(+0.80%) |
Jun 14, 2022 | 3.810 | 3.885 | 3.750 | 3.750 | 15,928 | -0.06(-1.57%) |
Jun 13, 2022 | 4.090 | 4.090 | 3.780 | 3.810 | 26,948 | -0.25(-6.16%) |
Jun 10, 2022 | 4.080 | 4.110 | 4.050 | 4.060 | 2,690 | -0.09(-2.17%) |
Jun 09, 2022 | 4.100 | 4.183 | 4.100 | 4.150 | 6,477 | +0.01(+0.24%) |
Jun 08, 2022 | 4.140 | 4.156 | 4.115 | 4.140 | 2,836 | +0.03(+0.73%) |
Jun 07, 2022 | 4.130 | 4.170 | 4.100 | 4.110 | 5,496 | +0.05(+1.23%) |
Jun 06, 2022 | 4.250 | 4.250 | 4.040 | 4.060 | 8,936 | -0.01(-0.25%) |
Jun 03, 2022 | 4.240 | 4.240 | 4.070 | 4.070 | 4,357 | -0.15(-3.67%) |
Jun 02, 2022 | 4.144 | 4.276 | 4.144 | 4.225 | 7,548 | +0.06(+1.56%) |
Jun 01, 2022 | 4.200 | 4.200 | 4.120 | 4.160 | 9,187 | -0.04(-0.83%) |
May 31, 2022 | 4.280 | 4.295 | 4.195 | 4.195 | 1,354 | +0.01(+0.24%) |
May 27, 2022 | 4.270 | 4.270 | 4.110 | 4.185 | 5,207 | +0.00(+0.12%) |
May 26, 2022 | 4.210 | 4.210 | 4.050 | 4.180 | 9,471 | +0.04(+0.97%) |
May 25, 2022 | 4.250 | 4.250 | 4.069 | 4.140 | 5,458 | -0.02(-0.48%) |
May 24, 2022 | 4.390 | 4.390 | 4.090 | 4.160 | 25,157 | -0.19(-4.37%) |
May 23, 2022 | 4.410 | 4.440 | 4.315 | 4.350 | 4,002 | +0.04(+0.93%) |
May 20, 2022 | 4.410 | 4.410 | 4.130 | 4.310 | 20,524 | -0.03(-0.69%) |
May 19, 2022 | 4.240 | 4.340 | 4.180 | 4.340 | 6,924 | +0.14(+3.33%) |
May 18, 2022 | 4.360 | 4.360 | 4.080 | 4.200 | 12,999 | -0.10(-2.33%) |
May 17, 2022 | 4.150 | 4.390 | 4.150 | 4.300 | 15,141 | +0.07(+1.65%) |
May 16, 2022 | 4.150 | 4.230 | 4.150 | 4.230 | 5,764 | +0.01(+0.24%) |
May 13, 2022 | 4.150 | 4.220 | 4.100 | 4.220 | 14,956 | +0.12(+2.93%) |
May 12, 2022 | 4.210 | 4.224 | 4.080 | 4.100 | 15,462 | -0.13(-3.07%) |
May 11, 2022 | 4.180 | 4.230 | 4.181 | 4.230 | 2,966 | -0.01(-0.24%) |
May 10, 2022 | 4.220 | 4.240 | 4.180 | 4.240 | 6,914 | +0.04(+0.95%) |
May 09, 2022 | 4.420 | 4.430 | 4.200 | 4.200 | 9,395 | -0.19(-4.33%) |
May 06, 2022 | 4.648 | 4.648 | 4.390 | 4.390 | 8,659 | -0.20(-4.43%) |
May 05, 2022 | 4.625 | 4.625 | 4.515 | 4.593 | 3,058 | -0.06(-1.22%) |
May 04, 2022 | 4.400 | 4.670 | 4.400 | 4.650 | 10,614 | +0.18(+4.03%) |
May 03, 2022 | 4.450 | 4.490 | 4.349 | 4.470 | 6,530 | +0.11(+2.52%) |
May 02, 2022 | 4.470 | 4.470 | 4.270 | 4.360 | 105,333 | -0.13(-2.90%) |
Apr 29, 2022 | 4.630 | 4.750 | 4.340 | 4.490 | 10,940 | -0.10(-2.18%) |
Apr 28, 2022 | 4.620 | 4.792 | 4.370 | 4.590 | 24,695 | -0.02(-0.43%) |
Apr 27, 2022 | 4.454 | 4.889 | 4.409 | 4.610 | 19,379 | +0.26(+5.98%) |
Apr 26, 2022 | 4.490 | 4.490 | 4.250 | 4.350 | 36,864 | +0.04(+0.93%) |
Apr 25, 2022 | 4.300 | 4.559 | 4.268 | 4.310 | 13,828 | -0.05(-1.15%) |
Apr 22, 2022 | 4.760 | 4.800 | 4.350 | 4.360 | 14,735 | -0.27(-5.83%) |
Apr 21, 2022 | 4.870 | 4.980 | 4.630 | 4.630 | 27,598 | -0.22(-4.54%) |
Apr 20, 2022 | 4.840 | 4.980 | 4.810 | 4.850 | 30,468 | -0.05(-1.02%) |
Apr 19, 2022 | 4.950 | 5.030 | 4.800 | 4.900 | 9,492 | -0.13(-2.68%) |
Apr 18, 2022 | 5.110 | 5.150 | 4.928 | 5.035 | 42,137 | -0.00(-0.10%) |
Apr 14, 2022 | 4.947 | 5.070 | 4.947 | 5.040 | 15,403 | +0.00(+0.10%) |
Apr 13, 2022 | 4.990 | 5.170 | 4.950 | 5.035 | 24,222 | -0.01(-0.30%) |
Apr 12, 2022 | 4.950 | 5.240 | 4.881 | 5.050 | 75,972 | +0.10(+2.02%) |
Apr 11, 2022 | 4.840 | 4.950 | 4.701 | 4.950 | 44,558 | +0.13(+2.70%) |
Apr 08, 2022 | 4.830 | 4.880 | 4.659 | 4.820 | 19,134 | +0.04(+0.84%) |
Apr 07, 2022 | 4.850 | 4.850 | 4.720 | 4.780 | 8,145 | -0.03(-0.62%) |
Apr 06, 2022 | 4.710 | 4.840 | 4.550 | 4.810 | 15,943 | -0.08(-1.64%) |
Apr 05, 2022 | 4.770 | 4.900 | 4.710 | 4.890 | 32,670 | +0.12(+2.59%) |
Apr 04, 2022 | 4.540 | 4.848 | 4.460 | 4.767 | 71,795 | +0.21(+4.53%) |
Apr 01, 2022 | 4.410 | 5.000 | 4.210 | 4.560 | 641,509 | +0.08(+1.79%) |
Mar 31, 2022 | 4.440 | 4.560 | 4.440 | 4.480 | 11,346 | -0.01(-0.22%) |
Mar 30, 2022 | 4.550 | 4.560 | 4.417 | 4.490 | 14,046 | -0.05(-1.10%) |
Mar 29, 2022 | 4.420 | 4.710 | 4.420 | 4.540 | 209,196 | +0.17(+3.89%) |
Mar 28, 2022 | 4.390 | 4.530 | 4.300 | 4.370 | 19,369 | +0.12(+2.82%) |
Mar 25, 2022 | 4.277 | 4.290 | 4.180 | 4.250 | 6,748 | +0.00(+0.00%) |
Mar 24, 2022 | 4.260 | 4.340 | 4.250 | 4.250 | 12,409 | -0.14(-3.19%) |
Mar 23, 2022 | 4.360 | 4.462 | 4.350 | 4.390 | 9,727 | -0.02(-0.45%) |
Mar 22, 2022 | 4.450 | 4.500 | 4.320 | 4.410 | 34,570 | -0.09(-2.00%) |
Mar 21, 2022 | 4.410 | 4.500 | 4.234 | 4.500 | 15,872 | +0.20(+4.65%) |
Mar 18, 2022 | 4.100 | 4.380 | 4.100 | 4.300 | 29,009 | +0.15(+3.61%) |
Mar 17, 2022 | 4.070 | 4.150 | 4.050 | 4.150 | 7,026 | +0.12(+2.98%) |
Mar 16, 2022 | 3.990 | 4.100 | 3.987 | 4.030 | 11,787 | +0.11(+2.81%) |
Mar 15, 2022 | 3.940 | 4.000 | 3.920 | 3.920 | 32,119 | +0.01(+0.26%) |
Mar 14, 2022 | 4.240 | 4.240 | 3.910 | 3.910 | 56,043 | -0.22(-5.42%) |
Mar 11, 2022 | 4.300 | 4.330 | 4.120 | 4.134 | 31,305 | -0.22(-4.97%) |
Mar 10, 2022 | 4.400 | 4.400 | 4.300 | 4.350 | 14,159 | -0.05(-1.14%) |
Mar 09, 2022 | 4.200 | 4.575 | 4.120 | 4.400 | 96,095 | +0.18(+4.27%) |
Mar 08, 2022 | 4.130 | 4.270 | 4.050 | 4.220 | 69,499 | +0.14(+3.43%) |
Mar 07, 2022 | 4.200 | 4.260 | 4.050 | 4.080 | 78,380 | -0.26(-5.99%) |
Mar 04, 2022 | 4.290 | 4.370 | 4.144 | 4.340 | 11,058 | -0.03(-0.69%) |
Mar 03, 2022 | 4.419 | 4.419 | 4.280 | 4.370 | 11,287 | -0.00(-0.05%) |
Mar 02, 2022 | 4.310 | 4.430 | 4.300 | 4.372 | 14,181 | +0.11(+2.63%) |
Mar 01, 2022 | 4.340 | 4.490 | 4.260 | 4.260 | 10,472 | -0.12(-2.74%) |
Feb 28, 2022 | 4.350 | 4.430 | 4.350 | 4.380 | 4,756 | -0.07(-1.51%) |
Feb 25, 2022 | 4.360 | 4.490 | 4.300 | 4.447 | 13,092 | +0.12(+2.70%) |
Feb 24, 2022 | 4.350 | 4.410 | 4.310 | 4.330 | 14,944 | -0.05(-1.14%) |
Feb 23, 2022 | 4.500 | 4.540 | 4.380 | 4.380 | 28,462 | -0.12(-2.67%) |
Feb 22, 2022 | 4.620 | 4.620 | 4.480 | 4.500 | 8,730 | -0.09(-1.96%) |
Feb 18, 2022 | 4.590 | 0 | +0.04(+0.88%) | |||
Feb 17, 2022 | 4.620 | 4.620 | 4.530 | 4.550 | 4,251 | +0.00(+0.00%) |
Feb 16, 2022 | 4.480 | 4.610 | 4.480 | 4.550 | 3,847 | -0.02(-0.51%) |
Feb 15, 2022 | 4.502 | 4.670 | 4.500 | 4.573 | 6,833 | +0.07(+1.63%) |
Feb 14, 2022 | 4.740 | 4.740 | 4.400 | 4.500 | 19,188 | -0.21(-4.37%) |
Feb 11, 2022 | 4.740 | 4.750 | 4.630 | 4.706 | 6,877 | -0.01(-0.30%) |
Feb 10, 2022 | 4.670 | 4.740 | 4.623 | 4.720 | 20,920 | +0.08(+1.72%) |
Feb 09, 2022 | 4.700 | 4.700 | 4.560 | 4.640 | 12,834 | -0.05(-1.07%) |
Feb 08, 2022 | 4.710 | 4.710 | 4.690 | 4.690 | 4,122 | +0.00(+0.00%) |
Feb 07, 2022 | 4.650 | 4.700 | 4.550 | 4.690 | 21,625 | +0.07(+1.52%) |
Feb 04, 2022 | 4.472 | 4.670 | 4.472 | 4.620 | 42,783 | +0.05(+1.09%) |
Feb 03, 2022 | 4.660 | 4.730 | 4.570 | 4.570 | 5,127 | -0.23(-4.79%) |
Feb 02, 2022 | 4.870 | 4.870 | 4.680 | 4.800 | 5,341 | -0.07(-1.44%) |
Feb 01, 2022 | 4.660 | 4.910 | 4.647 | 4.870 | 29,275 | +0.21(+4.53%) |
Jan 31, 2022 | 4.575 | 4.659 | 4.575 | 4.659 | 2,852 | +0.09(+1.95%) |
Jan 28, 2022 | 4.620 | 4.739 | 4.550 | 4.570 | 26,988 | -0.07(-1.51%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.618 | 4.640 | 4,771 | -0.15(-3.13%) |
Jan 26, 2022 | 4.580 | 4.856 | 4.579 | 4.790 | 70,815 | +0.23(+5.04%) |
Jan 25, 2022 | 4.550 | 4.590 | 4.500 | 4.560 | 15,189 | +0.01(+0.22%) |
Jan 24, 2022 | 4.630 | 4.630 | 4.500 | 4.550 | 23,782 | -0.10(-2.15%) |
Jan 21, 2022 | 4.710 | 4.810 | 4.610 | 4.650 | 30,622 | -0.16(-3.33%) |
Jan 20, 2022 | 4.780 | 4.890 | 4.740 | 4.810 | 27,036 | +0.01(+0.21%) |
Jan 19, 2022 | 4.800 | 4.850 | 4.620 | 4.800 | 29,982 | -0.03(-0.62%) |
Jan 18, 2022 | 4.950 | 5.040 | 4.810 | 4.830 | 27,489 | -0.20(-3.98%) |
Jan 14, 2022 | 5.030 | 0 | -0.13(-2.52%) | |||
Jan 13, 2022 | 5.140 | 5.440 | 5.110 | 5.160 | 99,356 | +0.04(+0.78%) |
Jan 12, 2022 | 4.660 | 5.220 | 4.660 | 5.120 | 110,529 | +0.43(+9.17%) |
Jan 11, 2022 | 4.350 | 4.780 | 4.280 | 4.690 | 211,704 | +0.64(+15.80%) |
Jan 10, 2022 | 4.120 | 4.140 | 4.050 | 4.050 | 10,198 | -0.16(-3.80%) |
Jan 07, 2022 | 4.190 | 4.210 | 4.100 | 4.210 | 6,541 | +0.02(+0.48%) |
Jan 06, 2022 | 4.180 | 4.240 | 4.080 | 4.190 | 15,443 | -0.01(-0.24%) |
Jan 05, 2022 | 4.200 | 4.380 | 4.160 | 4.200 | 28,406 | -0.02(-0.47%) |
Jan 04, 2022 | 4.230 | 4.240 | 4.160 | 4.220 | 15,864 | +0.06(+1.44%) |