Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.440 | 3.090 | 2.440 | 2.970 | 88,190 | +0.26(+9.59%) |
Dec 29, 2022 | 2.700 | 2.770 | 2.570 | 2.710 | 207,739 | +0.01(+0.37%) |
Dec 28, 2022 | 2.820 | 2.820 | 2.640 | 2.700 | 32,364 | -0.11(-3.91%) |
Dec 27, 2022 | 2.765 | 2.855 | 2.610 | 2.810 | 45,940 | +0.00(+0.00%) |
Dec 23, 2022 | 2.820 | 2.855 | 2.630 | 2.810 | 21,058 | +0.02(+0.72%) |
Dec 22, 2022 | 2.780 | 2.820 | 2.660 | 2.790 | 34,851 | +0.03(+1.09%) |
Dec 21, 2022 | 2.770 | 2.800 | 2.540 | 2.760 | 57,719 | +0.00(+0.00%) |
Dec 20, 2022 | 2.840 | 2.850 | 2.680 | 2.760 | 59,016 | -0.09(-3.16%) |
Dec 19, 2022 | 2.900 | 2.900 | 2.690 | 2.850 | 117,035 | -0.01(-0.35%) |
Dec 16, 2022 | 2.450 | 2.930 | 2.401 | 2.860 | 366,339 | +0.40(+16.26%) |
Dec 15, 2022 | 2.400 | 2.490 | 2.317 | 2.460 | 100,638 | +0.01(+0.41%) |
Dec 14, 2022 | 2.550 | 2.630 | 2.440 | 2.450 | 106,548 | -0.12(-4.67%) |
Dec 13, 2022 | 2.720 | 2.725 | 2.550 | 2.570 | 59,327 | +0.02(+0.78%) |
Dec 12, 2022 | 2.610 | 2.695 | 2.510 | 2.550 | 63,979 | -0.05(-1.92%) |
Dec 09, 2022 | 2.680 | 2.700 | 2.590 | 2.600 | 28,229 | -0.08(-2.99%) |
Dec 08, 2022 | 2.630 | 2.710 | 2.550 | 2.680 | 81,805 | +0.05(+1.90%) |
Dec 07, 2022 | 2.480 | 2.700 | 2.480 | 2.630 | 66,276 | +0.16(+6.48%) |
Dec 06, 2022 | 2.500 | 2.501 | 2.310 | 2.470 | 126,705 | -0.04(-1.59%) |
Dec 05, 2022 | 2.480 | 2.520 | 2.390 | 2.510 | 53,706 | +0.05(+2.03%) |
Dec 02, 2022 | 2.330 | 2.480 | 2.180 | 2.460 | 72,270 | +0.11(+4.68%) |
Dec 01, 2022 | 2.200 | 2.400 | 2.150 | 2.350 | 84,252 | +0.09(+3.98%) |
Nov 30, 2022 | 2.090 | 2.280 | 2.050 | 2.260 | 119,978 | +0.17(+8.13%) |
Nov 29, 2022 | 2.170 | 2.270 | 2.060 | 2.090 | 81,475 | +0.04(+1.95%) |
Nov 28, 2022 | 1.900 | 2.092 | 1.700 | 2.050 | 871,746 | +0.12(+6.22%) |
Nov 25, 2022 | 1.930 | 1.966 | 1.900 | 1.930 | 14,193 | +0.01(+0.52%) |
Nov 23, 2022 | 1.970 | 1.980 | 1.900 | 1.920 | 43,449 | -0.06(-3.03%) |
Nov 22, 2022 | 2.050 | 2.050 | 1.920 | 1.980 | 122,048 | -0.04(-1.98%) |
Nov 21, 2022 | 1.960 | 2.070 | 1.910 | 2.020 | 210,812 | +0.06(+3.06%) |
Nov 18, 2022 | 2.080 | 2.080 | 1.900 | 1.960 | 103,710 | -0.09(-4.39%) |
Nov 17, 2022 | 2.020 | 2.075 | 1.970 | 2.050 | 122,108 | +0.05(+2.50%) |
Nov 16, 2022 | 2.030 | 2.030 | 1.980 | 2.000 | 100,485 | -0.06(-2.91%) |
Nov 15, 2022 | 2.000 | 2.100 | 2.000 | 2.060 | 76,383 | +0.04(+1.98%) |
Nov 14, 2022 | 2.100 | 2.120 | 2.010 | 2.020 | 67,696 | -0.11(-5.16%) |
Nov 11, 2022 | 2.120 | 2.290 | 2.060 | 2.130 | 76,702 | -0.05(-2.29%) |
Nov 10, 2022 | 2.250 | 2.270 | 2.150 | 2.180 | 83,397 | -0.01(-0.46%) |
Nov 09, 2022 | 2.440 | 2.440 | 2.170 | 2.190 | 91,703 | -0.19(-7.98%) |
Nov 08, 2022 | 2.510 | 2.510 | 2.100 | 2.380 | 99,673 | -0.12(-4.80%) |
Nov 07, 2022 | 2.500 | 2.712 | 2.460 | 2.500 | 48,806 | -0.15(-5.66%) |
Nov 04, 2022 | 2.630 | 2.650 | 2.370 | 2.650 | 125,011 | +0.00(+0.00%) |
Nov 03, 2022 | 2.610 | 2.660 | 2.310 | 2.650 | 134,090 | +0.00(+0.00%) |
Nov 02, 2022 | 2.930 | 2.970 | 2.570 | 2.650 | 141,019 | -0.33(-11.07%) |
Nov 01, 2022 | 3.100 | 3.180 | 2.950 | 2.980 | 45,076 | -0.13(-4.18%) |
Oct 31, 2022 | 3.090 | 3.200 | 3.040 | 3.110 | 67,028 | -0.04(-1.27%) |
Oct 28, 2022 | 3.180 | 3.180 | 3.040 | 3.150 | 41,659 | -0.01(-0.32%) |
Oct 27, 2022 | 3.250 | 3.300 | 3.050 | 3.160 | 74,017 | -0.06(-1.86%) |
Oct 26, 2022 | 3.270 | 3.300 | 3.160 | 3.220 | 33,272 | -0.03(-0.92%) |
Oct 25, 2022 | 3.210 | 3.330 | 3.120 | 3.250 | 89,044 | +0.05(+1.56%) |
Oct 24, 2022 | 3.350 | 3.405 | 3.030 | 3.200 | 82,710 | -0.09(-2.74%) |
Oct 21, 2022 | 3.120 | 3.290 | 3.050 | 3.290 | 111,533 | +0.22(+7.17%) |
Oct 20, 2022 | 2.990 | 3.140 | 2.950 | 3.070 | 100,369 | +0.10(+3.37%) |
Oct 19, 2022 | 2.950 | 3.050 | 2.890 | 2.970 | 59,602 | -0.02(-0.67%) |
Oct 18, 2022 | 2.990 | 3.150 | 2.900 | 2.990 | 65,126 | +0.08(+2.75%) |
Oct 17, 2022 | 2.940 | 2.950 | 2.826 | 2.910 | 48,682 | +0.05(+1.75%) |
Oct 14, 2022 | 2.960 | 3.000 | 2.810 | 2.860 | 48,075 | -0.04(-1.38%) |
Oct 13, 2022 | 2.740 | 2.930 | 2.500 | 2.900 | 56,659 | +0.11(+3.94%) |
Oct 12, 2022 | 2.840 | 2.875 | 2.650 | 2.790 | 28,986 | -0.04(-1.41%) |
Oct 11, 2022 | 2.859 | 2.910 | 2.761 | 2.830 | 37,145 | -0.08(-2.75%) |
Oct 10, 2022 | 3.000 | 3.000 | 2.850 | 2.910 | 101,767 | -0.08(-2.68%) |
Oct 07, 2022 | 2.910 | 3.040 | 2.826 | 2.990 | 91,435 | +0.09(+3.10%) |
Oct 06, 2022 | 2.890 | 2.940 | 2.890 | 2.900 | 18,360 | -0.06(-2.03%) |
Oct 05, 2022 | 2.920 | 3.000 | 2.900 | 2.960 | 27,333 | -0.03(-1.00%) |
Oct 04, 2022 | 2.970 | 3.000 | 2.800 | 2.990 | 102,127 | -0.02(-0.66%) |
Oct 03, 2022 | 2.980 | 3.010 | 2.860 | 3.010 | 171,634 | +0.06(+2.03%) |
Sep 30, 2022 | 2.830 | 3.000 | 2.735 | 2.950 | 153,935 | +0.07(+2.43%) |
Sep 29, 2022 | 2.620 | 2.900 | 2.550 | 2.880 | 225,999 | +0.14(+5.11%) |
Sep 28, 2022 | 2.770 | 2.930 | 2.700 | 2.740 | 98,686 | +0.01(+0.37%) |
Sep 27, 2022 | 2.730 | 2.800 | 2.680 | 2.730 | 39,275 | +0.05(+1.87%) |
Sep 26, 2022 | 2.590 | 2.800 | 2.590 | 2.680 | 122,317 | +0.12(+4.69%) |
Sep 23, 2022 | 2.510 | 2.650 | 2.490 | 2.560 | 102,063 | -0.02(-0.78%) |
Sep 22, 2022 | 2.520 | 2.620 | 2.395 | 2.580 | 117,373 | +0.02(+0.78%) |
Sep 21, 2022 | 2.620 | 2.690 | 2.510 | 2.560 | 107,788 | +0.01(+0.39%) |
Sep 20, 2022 | 2.360 | 2.640 | 2.235 | 2.550 | 113,652 | +0.13(+5.37%) |
Sep 19, 2022 | 2.400 | 2.450 | 2.210 | 2.420 | 108,547 | -0.02(-0.82%) |
Sep 16, 2022 | 2.150 | 2.460 | 2.096 | 2.440 | 528,561 | +0.30(+14.02%) |
Sep 15, 2022 | 2.160 | 2.210 | 2.080 | 2.140 | 85,388 | +0.01(+0.47%) |
Sep 14, 2022 | 2.200 | 2.210 | 2.100 | 2.130 | 133,628 | -0.04(-1.84%) |
Sep 13, 2022 | 2.150 | 2.210 | 2.100 | 2.170 | 89,938 | -0.06(-2.69%) |
Sep 12, 2022 | 2.160 | 2.240 | 2.070 | 2.230 | 83,554 | +0.07(+3.24%) |
Sep 09, 2022 | 2.220 | 2.310 | 2.130 | 2.160 | 55,551 | -0.08(-3.57%) |
Sep 08, 2022 | 2.160 | 2.250 | 2.160 | 2.240 | 50,524 | +0.02(+0.90%) |
Sep 07, 2022 | 2.100 | 2.230 | 2.020 | 2.220 | 71,169 | +0.12(+5.71%) |
Sep 06, 2022 | 2.330 | 2.330 | 2.100 | 2.100 | 127,962 | -0.26(-11.02%) |
Sep 02, 2022 | 2.410 | 2.410 | 2.310 | 2.360 | 36,734 | -0.02(-0.84%) |
Sep 01, 2022 | 2.200 | 2.390 | 2.153 | 2.380 | 53,702 | +0.24(+11.21%) |
Aug 31, 2022 | 2.120 | 2.199 | 2.120 | 2.140 | 11,513 | +0.01(+0.47%) |
Aug 30, 2022 | 2.200 | 2.450 | 2.090 | 2.130 | 127,119 | -0.02(-0.93%) |
Aug 29, 2022 | 2.260 | 2.300 | 2.120 | 2.150 | 153,823 | -0.13(-5.70%) |
Aug 26, 2022 | 2.310 | 2.339 | 2.210 | 2.280 | 38,136 | +0.02(+0.88%) |
Aug 25, 2022 | 2.110 | 2.270 | 2.110 | 2.260 | 31,165 | +0.18(+8.65%) |
Aug 24, 2022 | 2.130 | 2.275 | 2.040 | 2.080 | 72,227 | -0.06(-2.80%) |
Aug 23, 2022 | 2.190 | 2.300 | 2.140 | 2.140 | 28,028 | -0.07(-3.17%) |
Aug 22, 2022 | 2.320 | 2.320 | 2.110 | 2.210 | 123,462 | -0.16(-6.75%) |
Aug 19, 2022 | 2.410 | 2.420 | 2.310 | 2.370 | 104,394 | -0.12(-4.82%) |
Aug 18, 2022 | 2.490 | 2.500 | 2.410 | 2.490 | 384,112 | +0.01(+0.40%) |
Aug 17, 2022 | 2.640 | 2.700 | 2.480 | 2.480 | 75,178 | -0.21(-7.81%) |
Aug 16, 2022 | 2.650 | 2.726 | 2.550 | 2.690 | 42,044 | +0.06(+2.28%) |
Aug 15, 2022 | 2.710 | 2.720 | 2.550 | 2.630 | 46,413 | -0.09(-3.31%) |
Aug 12, 2022 | 2.860 | 2.860 | 2.640 | 2.720 | 107,651 | -0.07(-2.51%) |
Aug 11, 2022 | 2.470 | 3.000 | 2.430 | 2.790 | 261,652 | +0.28(+11.16%) |
Aug 10, 2022 | 2.000 | 2.530 | 2.000 | 2.510 | 403,361 | +0.54(+27.41%) |
Aug 09, 2022 | 1.970 | 2.020 | 1.940 | 1.970 | 55,480 | -0.03(-1.50%) |
Aug 08, 2022 | 2.000 | 2.030 | 1.880 | 2.000 | 115,731 | -0.02(-0.99%) |
Aug 05, 2022 | 1.980 | 2.040 | 1.970 | 2.020 | 198,335 | +0.04(+2.02%) |
Aug 04, 2022 | 1.960 | 2.080 | 1.880 | 1.980 | 147,618 | -0.02(-1.00%) |
Aug 03, 2022 | 1.960 | 2.149 | 1.900 | 2.000 | 155,403 | +0.06(+3.09%) |
Aug 02, 2022 | 1.990 | 2.020 | 1.880 | 1.940 | 118,327 | -0.05(-2.51%) |
Aug 01, 2022 | 1.660 | 2.040 | 1.550 | 1.990 | 255,571 | +0.34(+20.61%) |
Jul 29, 2022 | 1.660 | 1.680 | 1.570 | 1.650 | 100,410 | -0.04(-2.37%) |
Jul 28, 2022 | 1.470 | 1.800 | 1.450 | 1.690 | 160,002 | +0.21(+14.19%) |
Jul 27, 2022 | 1.470 | 1.484 | 1.420 | 1.480 | 42,794 | +0.02(+1.37%) |
Jul 26, 2022 | 1.610 | 1.700 | 1.460 | 1.460 | 72,458 | -0.17(-10.43%) |
Jul 25, 2022 | 1.620 | 1.670 | 1.570 | 1.630 | 69,703 | -0.01(-0.61%) |
Jul 22, 2022 | 1.620 | 1.670 | 1.540 | 1.640 | 37,512 | +0.03(+1.86%) |
Jul 21, 2022 | 1.500 | 1.710 | 1.490 | 1.610 | 80,558 | +0.08(+5.23%) |
Jul 20, 2022 | 1.550 | 1.570 | 1.500 | 1.530 | 112,139 | -0.03(-1.92%) |
Jul 19, 2022 | 1.560 | 1.560 | 1.500 | 1.560 | 67,681 | +0.04(+2.63%) |
Jul 18, 2022 | 1.490 | 1.572 | 1.490 | 1.520 | 33,888 | +0.03(+2.01%) |
Jul 15, 2022 | 1.530 | 1.530 | 1.450 | 1.490 | 95,207 | -0.01(-0.67%) |
Jul 14, 2022 | 1.500 | 1.520 | 1.400 | 1.500 | 76,560 | +0.00(+0.00%) |
Jul 13, 2022 | 1.510 | 1.530 | 1.470 | 1.500 | 86,445 | -0.05(-3.23%) |
Jul 12, 2022 | 1.580 | 1.610 | 1.510 | 1.550 | 47,532 | -0.04(-2.52%) |
Jul 11, 2022 | 1.630 | 1.650 | 1.545 | 1.590 | 57,168 | -0.07(-4.22%) |
Jul 08, 2022 | 1.690 | 1.750 | 1.570 | 1.660 | 75,050 | -0.01(-0.60%) |
Jul 07, 2022 | 1.640 | 1.680 | 1.590 | 1.670 | 127,381 | +0.03(+1.83%) |
Jul 06, 2022 | 1.660 | 1.680 | 1.600 | 1.640 | 38,259 | -0.03(-1.80%) |
Jul 05, 2022 | 1.620 | 1.680 | 1.555 | 1.670 | 123,109 | +0.03(+1.83%) |
Jul 01, 2022 | 1.640 | 1.710 | 1.570 | 1.640 | 80,556 | -0.02(-1.20%) |
Jun 30, 2022 | 1.610 | 1.660 | 1.410 | 1.660 | 188,417 | +0.07(+4.40%) |
Jun 29, 2022 | 1.610 | 1.670 | 1.550 | 1.590 | 88,732 | -0.03(-1.85%) |
Jun 28, 2022 | 1.590 | 1.660 | 1.540 | 1.620 | 122,991 | +0.04(+2.53%) |
Jun 27, 2022 | 1.560 | 1.650 | 1.550 | 1.580 | 137,885 | -0.03(-1.86%) |
Jun 24, 2022 | 1.740 | 1.740 | 1.420 | 1.610 | 1,798,227 | -0.08(-4.73%) |
Jun 23, 2022 | 1.530 | 1.710 | 1.510 | 1.690 | 340,375 | +0.14(+9.03%) |
Jun 22, 2022 | 1.510 | 1.550 | 1.450 | 1.550 | 205,178 | +0.00(+0.00%) |
Jun 21, 2022 | 1.630 | 1.733 | 1.430 | 1.550 | 143,982 | -0.07(-4.32%) |
Jun 17, 2022 | 1.530 | 1.700 | 1.530 | 1.620 | 233,734 | +0.07(+4.52%) |
Jun 16, 2022 | 1.660 | 1.840 | 1.475 | 1.550 | 333,540 | -0.15(-8.82%) |
Jun 15, 2022 | 1.810 | 1.870 | 1.620 | 1.700 | 204,330 | -0.10(-5.56%) |
Jun 14, 2022 | 1.770 | 1.830 | 1.720 | 1.800 | 69,368 | +0.05(+2.86%) |
Jun 13, 2022 | 1.980 | 1.980 | 1.720 | 1.750 | 160,332 | -0.23(-11.62%) |
Jun 10, 2022 | 2.120 | 2.140 | 1.955 | 1.980 | 103,108 | -0.14(-6.60%) |
Jun 09, 2022 | 2.300 | 2.525 | 2.020 | 2.120 | 193,564 | -0.15(-6.61%) |
Jun 08, 2022 | 2.120 | 2.310 | 2.120 | 2.270 | 146,367 | +0.12(+5.58%) |
Jun 07, 2022 | 2.160 | 2.220 | 1.970 | 2.150 | 202,211 | -0.06(-2.71%) |
Jun 06, 2022 | 2.270 | 2.350 | 2.120 | 2.210 | 139,128 | -0.01(-0.45%) |
Jun 03, 2022 | 2.120 | 2.220 | 2.015 | 2.220 | 124,843 | +0.06(+2.78%) |
Jun 02, 2022 | 2.050 | 2.310 | 1.992 | 2.160 | 123,996 | +0.10(+4.85%) |
Jun 01, 2022 | 2.130 | 2.280 | 1.960 | 2.060 | 202,713 | -0.05(-2.37%) |
May 31, 2022 | 2.160 | 2.265 | 2.060 | 2.110 | 578,425 | -0.05(-2.31%) |
May 27, 2022 | 2.110 | 2.200 | 2.030 | 2.160 | 115,332 | +0.02(+0.93%) |
May 26, 2022 | 2.190 | 2.240 | 2.050 | 2.140 | 169,927 | -0.01(-0.47%) |
May 25, 2022 | 2.200 | 2.240 | 2.150 | 2.150 | 68,027 | -0.05(-2.27%) |
May 24, 2022 | 2.180 | 2.210 | 2.040 | 2.200 | 164,152 | +0.02(+0.92%) |
May 23, 2022 | 2.170 | 2.200 | 2.010 | 2.180 | 245,232 | +0.05(+2.35%) |
May 20, 2022 | 2.290 | 2.370 | 2.095 | 2.130 | 280,964 | -0.18(-7.79%) |
May 19, 2022 | 2.280 | 2.373 | 2.080 | 2.310 | 272,572 | +0.02(+0.87%) |
May 18, 2022 | 2.310 | 2.353 | 2.130 | 2.290 | 681,074 | -0.03(-1.29%) |
May 17, 2022 | 2.360 | 2.420 | 2.310 | 2.320 | 177,049 | -0.06(-2.52%) |
May 16, 2022 | 2.390 | 2.480 | 2.310 | 2.380 | 247,721 | -0.02(-0.83%) |
May 13, 2022 | 2.500 | 2.500 | 2.375 | 2.400 | 171,636 | -0.07(-2.83%) |
May 12, 2022 | 2.440 | 2.500 | 2.320 | 2.470 | 299,368 | -0.01(-0.40%) |
May 11, 2022 | 2.180 | 2.520 | 2.130 | 2.480 | 543,141 | +0.27(+12.22%) |
May 10, 2022 | 2.700 | 2.855 | 2.130 | 2.210 | 348,221 | -0.49(-18.15%) |
May 09, 2022 | 2.930 | 2.930 | 2.680 | 2.700 | 95,630 | -0.20(-6.90%) |
May 06, 2022 | 2.840 | 3.052 | 2.840 | 2.900 | 88,712 | +0.05(+1.75%) |
May 05, 2022 | 3.120 | 3.120 | 2.803 | 2.850 | 84,270 | -0.28(-9.09%) |
May 04, 2022 | 3.305 | 3.380 | 3.050 | 3.135 | 94,672 | -0.12(-3.83%) |
May 03, 2022 | 3.270 | 3.400 | 3.200 | 3.260 | 88,951 | -0.03(-0.91%) |
May 02, 2022 | 3.170 | 3.420 | 3.170 | 3.290 | 97,611 | +0.07(+2.17%) |
Apr 29, 2022 | 3.000 | 3.270 | 2.980 | 3.220 | 316,128 | +0.17(+5.57%) |
Apr 28, 2022 | 2.950 | 3.050 | 2.930 | 3.050 | 48,302 | +0.11(+3.74%) |
Apr 27, 2022 | 3.020 | 3.070 | 2.890 | 2.940 | 83,720 | -0.09(-2.97%) |
Apr 26, 2022 | 3.110 | 3.240 | 2.920 | 3.030 | 50,201 | -0.12(-3.81%) |
Apr 25, 2022 | 3.100 | 3.205 | 3.060 | 3.150 | 53,828 | +0.06(+1.94%) |
Apr 22, 2022 | 3.230 | 3.275 | 3.040 | 3.090 | 60,308 | -0.08(-2.52%) |
Apr 21, 2022 | 3.300 | 3.400 | 3.110 | 3.170 | 119,275 | -0.10(-3.06%) |
Apr 20, 2022 | 3.170 | 3.360 | 3.100 | 3.270 | 77,904 | +0.14(+4.47%) |
Apr 19, 2022 | 3.120 | 3.190 | 3.080 | 3.130 | 67,073 | +0.01(+0.32%) |
Apr 18, 2022 | 3.120 | 3.150 | 2.945 | 3.120 | 90,429 | -0.03(-0.95%) |
Apr 14, 2022 | 3.170 | 3.370 | 3.050 | 3.150 | 76,533 | -0.04(-1.25%) |
Apr 13, 2022 | 3.000 | 3.240 | 3.000 | 3.190 | 125,374 | +0.19(+6.33%) |
Apr 12, 2022 | 2.980 | 3.120 | 2.950 | 3.000 | 65,927 | +0.07(+2.39%) |
Apr 11, 2022 | 3.000 | 3.040 | 2.890 | 2.930 | 51,086 | -0.11(-3.62%) |
Apr 08, 2022 | 3.010 | 3.140 | 2.920 | 3.040 | 71,161 | +0.01(+0.33%) |
Apr 07, 2022 | 3.200 | 3.240 | 2.960 | 3.030 | 63,588 | -0.12(-3.81%) |
Apr 06, 2022 | 3.180 | 3.270 | 3.060 | 3.150 | 61,174 | -0.08(-2.48%) |
Apr 05, 2022 | 3.230 | 3.310 | 3.120 | 3.230 | 82,020 | -0.02(-0.62%) |
Apr 04, 2022 | 3.100 | 3.270 | 3.080 | 3.250 | 83,537 | +0.16(+5.18%) |
Apr 01, 2022 | 3.040 | 3.180 | 3.030 | 3.090 | 51,194 | +0.07(+2.32%) |
Mar 31, 2022 | 3.160 | 3.220 | 2.990 | 3.020 | 70,084 | -0.14(-4.43%) |
Mar 30, 2022 | 3.140 | 3.210 | 3.110 | 3.160 | 72,315 | +0.02(+0.64%) |
Mar 29, 2022 | 3.030 | 3.180 | 3.030 | 3.140 | 70,507 | +0.11(+3.63%) |
Mar 28, 2022 | 3.090 | 3.090 | 2.980 | 3.030 | 52,503 | -0.07(-2.26%) |
Mar 25, 2022 | 3.130 | 3.130 | 2.980 | 3.100 | 126,181 | -0.05(-1.59%) |
Mar 24, 2022 | 3.130 | 3.170 | 2.970 | 3.150 | 164,347 | +0.15(+5.00%) |
Mar 23, 2022 | 3.150 | 3.190 | 2.970 | 3.000 | 203,550 | -0.17(-5.36%) |
Mar 22, 2022 | 2.970 | 3.280 | 2.920 | 3.170 | 497,816 | +0.19(+6.38%) |
Mar 21, 2022 | 3.260 | 3.500 | 2.970 | 2.980 | 1,018,824 | -0.34(-10.24%) |
Mar 18, 2022 | 3.140 | 3.350 | 3.130 | 3.320 | 287,642 | +0.01(+0.30%) |
Mar 17, 2022 | 2.890 | 3.410 | 2.890 | 3.310 | 462,538 | +0.39(+13.36%) |
Mar 16, 2022 | 2.810 | 2.950 | 2.680 | 2.920 | 411,431 | +0.17(+6.18%) |
Mar 15, 2022 | 2.730 | 3.000 | 2.624 | 2.750 | 150,063 | +0.01(+0.36%) |
Mar 14, 2022 | 3.050 | 3.050 | 2.500 | 2.740 | 497,034 | -0.26(-8.67%) |
Mar 11, 2022 | 4.000 | 4.130 | 2.990 | 3.000 | 836,023 | -1.31(-30.39%) |
Mar 10, 2022 | 4.160 | 4.375 | 4.140 | 4.310 | 124,727 | +0.07(+1.65%) |
Mar 09, 2022 | 4.300 | 4.390 | 4.240 | 4.240 | 115,471 | -0.01(-0.24%) |
Mar 08, 2022 | 4.450 | 4.500 | 4.230 | 4.250 | 186,589 | -0.15(-3.41%) |
Mar 07, 2022 | 4.590 | 4.800 | 4.380 | 4.400 | 239,925 | -0.16(-3.51%) |
Mar 04, 2022 | 4.800 | 4.890 | 4.560 | 4.560 | 149,910 | -0.27(-5.59%) |
Mar 03, 2022 | 4.820 | 4.910 | 4.730 | 4.830 | 77,980 | +0.02(+0.42%) |
Mar 02, 2022 | 4.870 | 4.920 | 4.750 | 4.810 | 124,204 | -0.06(-1.23%) |
Mar 01, 2022 | 4.990 | 5.120 | 4.830 | 4.870 | 91,574 | -0.15(-2.99%) |
Feb 28, 2022 | 4.890 | 5.125 | 4.780 | 5.020 | 241,488 | +0.12(+2.45%) |
Feb 25, 2022 | 5.000 | 5.000 | 4.850 | 4.900 | 83,222 | -0.09(-1.80%) |
Feb 24, 2022 | 4.770 | 5.030 | 4.750 | 4.990 | 104,161 | +0.10(+2.04%) |
Feb 23, 2022 | 4.890 | 5.140 | 4.830 | 4.890 | 50,808 | +0.01(+0.20%) |
Feb 22, 2022 | 4.950 | 5.190 | 4.850 | 4.880 | 55,816 | -0.09(-1.81%) |
Feb 18, 2022 | 4.970 | 0 | -0.05(-1.00%) | |||
Feb 17, 2022 | 5.090 | 5.140 | 4.940 | 5.020 | 53,806 | -0.07(-1.38%) |
Feb 16, 2022 | 5.030 | 5.125 | 4.930 | 5.090 | 46,523 | +0.05(+0.99%) |
Feb 15, 2022 | 5.060 | 5.100 | 5.010 | 5.040 | 39,448 | +0.04(+0.80%) |
Feb 14, 2022 | 4.940 | 5.060 | 4.940 | 5.000 | 40,299 | +0.06(+1.21%) |
Feb 11, 2022 | 4.830 | 4.960 | 4.630 | 4.940 | 57,104 | +0.11(+2.28%) |
Feb 10, 2022 | 4.800 | 4.890 | 4.790 | 4.830 | 73,226 | -0.04(-0.82%) |
Feb 09, 2022 | 4.790 | 4.960 | 4.790 | 4.870 | 223,125 | +0.09(+1.88%) |
Feb 08, 2022 | 4.550 | 4.780 | 4.520 | 4.780 | 276,183 | +0.19(+4.14%) |
Feb 07, 2022 | 4.720 | 4.800 | 4.575 | 4.590 | 107,743 | -0.08(-1.71%) |
Feb 04, 2022 | 4.480 | 4.700 | 4.480 | 4.670 | 39,304 | +0.16(+3.55%) |
Feb 03, 2022 | 4.640 | 4.410 | 4.510 | 161,263 | -0.18(-3.84%) | |
Feb 02, 2022 | 5.020 | 5.100 | 4.670 | 4.690 | 192,924 | -0.35(-6.94%) |
Feb 01, 2022 | 4.930 | 5.150 | 4.750 | 5.040 | 243,344 | +0.16(+3.28%) |
Jan 31, 2022 | 4.610 | 4.910 | 4.880 | 125,149 | +0.25(+5.40%) | |
Jan 28, 2022 | 4.480 | 4.670 | 4.390 | 4.630 | 66,511 | +0.15(+3.35%) |
Jan 27, 2022 | 4.610 | 4.700 | 4.470 | 4.480 | 75,666 | -0.12(-2.61%) |
Jan 26, 2022 | 4.610 | 4.840 | 4.600 | 4.600 | 130,986 | +0.02(+0.44%) |
Jan 25, 2022 | 4.730 | 4.780 | 4.530 | 4.580 | 90,313 | -0.19(-3.98%) |
Jan 24, 2022 | 4.620 | 4.890 | 4.420 | 4.770 | 314,452 | +0.20(+4.38%) |
Jan 21, 2022 | 4.730 | 4.895 | 4.550 | 4.570 | 94,988 | -0.19(-3.99%) |
Jan 20, 2022 | 4.870 | 5.000 | 4.760 | 4.760 | 101,147 | -0.05(-1.04%) |
Jan 19, 2022 | 4.890 | 5.040 | 4.790 | 4.810 | 128,839 | -0.02(-0.41%) |
Jan 18, 2022 | 5.000 | 5.080 | 4.830 | 4.830 | 139,790 | -0.17(-3.40%) |
Jan 14, 2022 | 5.000 | 0 | +0.04(+0.81%) | |||
Jan 13, 2022 | 5.060 | 5.150 | 4.900 | 4.960 | 149,007 | -0.10(-1.98%) |
Jan 12, 2022 | 5.010 | 5.120 | 4.940 | 5.060 | 79,313 | +0.11(+2.22%) |
Jan 11, 2022 | 4.920 | 5.090 | 4.900 | 4.950 | 329,257 | -0.02(-0.40%) |
Jan 10, 2022 | 4.970 | 5.050 | 4.870 | 4.970 | 139,513 | -0.05(-1.00%) |
Jan 07, 2022 | 4.920 | 5.150 | 4.900 | 5.020 | 358,481 | +0.07(+1.41%) |
Jan 06, 2022 | 4.970 | 5.450 | 4.800 | 4.950 | 403,708 | -0.03(-0.60%) |
Jan 05, 2022 | 5.140 | 5.259 | 4.980 | 4.980 | 190,543 | -0.21(-4.05%) |
Jan 04, 2022 | 5.360 | 5.360 | 5.040 | 5.190 | 153,747 | -0.21(-3.89%) |