Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.770 | 1.920 | 1.730 | 1.900 | 447,421 | +0.09(+4.97%) |
Dec 29, 2022 | 1.840 | 1.910 | 1.780 | 1.810 | 596,702 | +0.01(+0.56%) |
Dec 28, 2022 | 1.770 | 1.830 | 1.740 | 1.800 | 341,524 | +0.04(+2.27%) |
Dec 27, 2022 | 1.860 | 1.900 | 1.720 | 1.760 | 402,307 | -0.10(-5.63%) |
Dec 23, 2022 | 1.940 | 1.940 | 1.780 | 1.865 | 499,969 | -0.11(-5.81%) |
Dec 22, 2022 | 1.950 | 2.070 | 1.878 | 1.980 | 495,599 | +0.05(+2.59%) |
Dec 21, 2022 | 1.880 | 1.990 | 1.840 | 1.930 | 343,772 | +0.05(+2.66%) |
Dec 20, 2022 | 1.980 | 2.020 | 1.840 | 1.880 | 377,494 | -0.12(-6.00%) |
Dec 19, 2022 | 1.770 | 2.015 | 1.670 | 2.000 | 1,887,891 | +0.24(+13.64%) |
Dec 16, 2022 | 1.800 | 1.840 | 1.750 | 1.760 | 910,773 | -0.09(-4.86%) |
Dec 15, 2022 | 1.850 | 1.860 | 1.750 | 1.850 | 393,448 | +0.02(+1.09%) |
Dec 14, 2022 | 1.790 | 1.850 | 1.700 | 1.830 | 875,106 | +0.09(+5.17%) |
Dec 13, 2022 | 1.750 | 1.810 | 1.650 | 1.740 | 1,379,944 | -0.03(-1.69%) |
Dec 12, 2022 | 1.890 | 1.910 | 1.600 | 1.770 | 2,146,685 | -0.08(-4.32%) |
Dec 09, 2022 | 1.900 | 2.000 | 1.790 | 1.850 | 11,336,846 | -1.14(-38.13%) |
Dec 08, 2022 | 3.060 | 3.180 | 2.930 | 2.990 | 1,027,604 | -0.01(-0.33%) |
Dec 07, 2022 | 3.240 | 3.530 | 2.990 | 3.000 | 258,305 | -0.25(-7.69%) |
Dec 06, 2022 | 3.220 | 3.530 | 3.210 | 3.250 | 233,767 | +0.03(+0.93%) |
Dec 05, 2022 | 3.000 | 3.380 | 2.980 | 3.220 | 358,407 | +0.24(+8.05%) |
Dec 02, 2022 | 2.810 | 3.000 | 2.780 | 2.980 | 192,297 | +0.12(+4.20%) |
Dec 01, 2022 | 2.650 | 2.880 | 2.550 | 2.860 | 134,107 | +0.22(+8.33%) |
Nov 30, 2022 | 2.520 | 2.670 | 2.520 | 2.640 | 73,650 | +0.13(+5.18%) |
Nov 29, 2022 | 2.600 | 2.600 | 2.500 | 2.510 | 60,912 | +0.01(+0.40%) |
Nov 28, 2022 | 2.490 | 2.610 | 2.430 | 2.500 | 120,343 | +0.00(+0.00%) |
Nov 25, 2022 | 2.490 | 2.530 | 2.420 | 2.500 | 25,267 | +0.05(+2.04%) |
Nov 23, 2022 | 2.360 | 2.488 | 2.340 | 2.450 | 65,351 | +0.09(+3.81%) |
Nov 22, 2022 | 2.290 | 2.580 | 2.270 | 2.360 | 240,149 | +0.06(+2.61%) |
Nov 21, 2022 | 2.260 | 2.320 | 2.182 | 2.300 | 71,242 | +0.04(+1.77%) |
Nov 18, 2022 | 2.290 | 2.350 | 2.231 | 2.260 | 119,147 | -0.01(-0.44%) |
Nov 17, 2022 | 2.080 | 2.300 | 2.060 | 2.270 | 129,008 | +0.15(+7.08%) |
Nov 16, 2022 | 2.020 | 2.180 | 2.000 | 2.120 | 187,639 | +0.12(+6.00%) |
Nov 15, 2022 | 2.140 | 2.234 | 1.990 | 2.000 | 226,235 | -0.09(-4.31%) |
Nov 14, 2022 | 2.170 | 2.270 | 2.090 | 2.090 | 295,577 | -0.13(-5.86%) |
Nov 11, 2022 | 2.230 | 2.330 | 2.190 | 2.220 | 176,048 | +0.01(+0.45%) |
Nov 10, 2022 | 2.050 | 2.300 | 2.050 | 2.210 | 147,369 | +0.21(+10.50%) |
Nov 09, 2022 | 2.110 | 2.170 | 1.960 | 2.000 | 211,557 | -0.06(-2.91%) |
Nov 08, 2022 | 2.310 | 2.310 | 2.050 | 2.060 | 238,406 | -0.23(-10.04%) |
Nov 07, 2022 | 2.350 | 2.452 | 2.280 | 2.290 | 130,410 | -0.06(-2.35%) |
Nov 04, 2022 | 2.690 | 2.698 | 2.280 | 2.345 | 368,756 | -0.29(-11.17%) |
Nov 03, 2022 | 2.810 | 2.810 | 2.500 | 2.640 | 337,545 | -0.14(-5.04%) |
Nov 02, 2022 | 2.890 | 3.032 | 2.710 | 2.780 | 87,855 | -0.13(-4.47%) |
Nov 01, 2022 | 2.890 | 2.990 | 2.870 | 2.910 | 48,004 | +0.06(+2.11%) |
Oct 31, 2022 | 2.950 | 3.030 | 2.850 | 2.850 | 117,602 | -0.15(-5.00%) |
Oct 28, 2022 | 3.050 | 3.110 | 2.980 | 3.000 | 130,173 | -0.02(-0.66%) |
Oct 27, 2022 | 3.150 | 3.150 | 2.950 | 3.020 | 75,502 | -0.08(-2.58%) |
Oct 26, 2022 | 3.140 | 3.220 | 3.050 | 3.100 | 131,618 | -0.01(-0.32%) |
Oct 25, 2022 | 3.050 | 3.190 | 3.010 | 3.110 | 79,185 | +0.05(+1.63%) |
Oct 24, 2022 | 3.050 | 3.120 | 2.910 | 3.060 | 76,998 | +0.00(+0.00%) |
Oct 21, 2022 | 3.070 | 3.190 | 3.020 | 3.060 | 87,507 | -0.10(-3.16%) |
Oct 20, 2022 | 3.080 | 3.200 | 3.080 | 3.160 | 100,416 | +0.05(+1.61%) |
Oct 19, 2022 | 3.080 | 3.220 | 3.080 | 3.110 | 84,417 | -0.09(-2.81%) |
Oct 18, 2022 | 3.310 | 3.310 | 2.890 | 3.200 | 128,972 | -0.05(-1.54%) |
Oct 17, 2022 | 3.310 | 3.350 | 3.060 | 3.250 | 151,117 | +0.00(+0.00%) |
Oct 14, 2022 | 3.280 | 3.320 | 3.090 | 3.250 | 109,187 | +0.02(+0.62%) |
Oct 13, 2022 | 3.210 | 3.345 | 3.000 | 3.230 | 239,881 | -0.04(-1.22%) |
Oct 12, 2022 | 3.400 | 3.540 | 3.080 | 3.270 | 1,253,951 | +0.29(+9.73%) |
Oct 11, 2022 | 3.170 | 3.200 | 2.910 | 2.980 | 67,392 | -0.22(-6.88%) |
Oct 10, 2022 | 3.110 | 3.240 | 2.950 | 3.200 | 97,030 | +0.10(+3.23%) |
Oct 07, 2022 | 3.010 | 3.310 | 2.960 | 3.100 | 215,977 | +0.03(+0.98%) |
Oct 06, 2022 | 2.880 | 3.180 | 2.750 | 3.070 | 310,501 | +0.20(+6.97%) |
Oct 05, 2022 | 2.740 | 2.960 | 2.520 | 2.870 | 201,502 | +0.13(+4.74%) |
Oct 04, 2022 | 2.200 | 2.899 | 2.200 | 2.740 | 711,640 | +0.56(+25.69%) |
Oct 03, 2022 | 2.220 | 2.260 | 2.080 | 2.180 | 79,506 | +0.04(+1.87%) |
Sep 30, 2022 | 2.200 | 2.475 | 2.060 | 2.140 | 116,762 | -0.09(-4.04%) |
Sep 29, 2022 | 2.240 | 2.290 | 2.110 | 2.230 | 94,586 | -0.01(-0.45%) |
Sep 28, 2022 | 2.080 | 2.300 | 2.123 | 2.240 | 38,996 | +0.11(+5.16%) |
Sep 27, 2022 | 2.130 | 2.170 | 2.070 | 2.130 | 13,764 | +0.04(+1.91%) |
Sep 26, 2022 | 2.100 | 2.130 | 2.010 | 2.090 | 68,672 | +0.05(+2.45%) |
Sep 23, 2022 | 2.090 | 2.150 | 1.990 | 2.040 | 132,118 | -0.09(-4.23%) |
Sep 22, 2022 | 2.080 | 2.289 | 2.065 | 2.130 | 120,837 | +0.04(+1.91%) |
Sep 21, 2022 | 2.260 | 2.318 | 2.090 | 2.090 | 147,755 | -0.16(-7.11%) |
Sep 20, 2022 | 2.340 | 2.550 | 2.150 | 2.250 | 197,522 | -0.16(-6.64%) |
Sep 19, 2022 | 2.500 | 2.520 | 2.400 | 2.410 | 64,760 | -0.09(-3.60%) |
Sep 16, 2022 | 2.750 | 2.750 | 2.500 | 2.500 | 127,716 | -0.26(-9.42%) |
Sep 15, 2022 | 3.010 | 3.170 | 2.760 | 2.760 | 210,109 | -0.29(-9.51%) |
Sep 14, 2022 | 2.990 | 3.100 | 2.940 | 3.050 | 32,767 | +0.05(+1.67%) |
Sep 13, 2022 | 2.930 | 3.170 | 2.930 | 3.000 | 130,761 | -0.09(-2.91%) |
Sep 12, 2022 | 2.960 | 3.166 | 2.960 | 3.090 | 45,123 | +0.09(+3.00%) |
Sep 09, 2022 | 3.090 | 3.200 | 2.955 | 3.000 | 139,436 | -0.14(-4.46%) |
Sep 08, 2022 | 2.920 | 3.190 | 2.860 | 3.140 | 67,609 | +0.17(+5.72%) |
Sep 07, 2022 | 3.110 | 3.185 | 2.900 | 2.970 | 130,449 | -0.12(-3.88%) |
Sep 06, 2022 | 3.230 | 3.370 | 3.090 | 3.090 | 181,521 | -0.09(-2.83%) |
Sep 02, 2022 | 3.250 | 3.305 | 3.150 | 3.180 | 28,971 | -0.06(-1.85%) |
Sep 01, 2022 | 3.220 | 3.390 | 3.210 | 3.240 | 71,642 | -0.06(-1.82%) |
Aug 31, 2022 | 3.400 | 3.480 | 3.300 | 3.300 | 185,063 | -0.08(-2.37%) |
Aug 30, 2022 | 3.310 | 3.440 | 3.190 | 3.380 | 94,542 | +0.08(+2.42%) |
Aug 29, 2022 | 3.340 | 3.630 | 3.300 | 3.300 | 138,146 | -0.09(-2.65%) |
Aug 26, 2022 | 3.560 | 3.600 | 3.360 | 3.390 | 79,235 | -0.14(-3.97%) |
Aug 25, 2022 | 3.500 | 3.640 | 3.420 | 3.530 | 125,186 | +0.09(+2.62%) |
Aug 24, 2022 | 3.350 | 3.480 | 3.350 | 3.440 | 31,266 | +0.07(+2.08%) |
Aug 23, 2022 | 3.320 | 3.470 | 3.260 | 3.370 | 84,724 | +0.09(+2.74%) |
Aug 22, 2022 | 3.340 | 3.410 | 3.200 | 3.280 | 81,944 | -0.06(-1.80%) |
Aug 19, 2022 | 3.560 | 3.560 | 3.310 | 3.340 | 85,146 | -0.25(-6.96%) |
Aug 18, 2022 | 3.560 | 3.770 | 3.540 | 3.590 | 141,358 | +0.01(+0.28%) |
Aug 17, 2022 | 3.560 | 3.750 | 3.520 | 3.580 | 257,793 | -0.07(-1.92%) |
Aug 16, 2022 | 3.740 | 3.750 | 3.520 | 3.650 | 331,672 | -0.11(-2.93%) |
Aug 15, 2022 | 3.580 | 3.790 | 3.526 | 3.760 | 173,628 | +0.19(+5.32%) |
Aug 12, 2022 | 3.390 | 3.650 | 3.390 | 3.570 | 174,042 | +0.11(+3.18%) |
Aug 11, 2022 | 3.410 | 3.690 | 3.237 | 3.460 | 267,930 | +0.08(+2.37%) |
Aug 10, 2022 | 3.450 | 3.450 | 3.100 | 3.380 | 69,961 | +0.08(+2.42%) |
Aug 09, 2022 | 3.280 | 3.416 | 3.130 | 3.300 | 90,442 | -0.02(-0.60%) |
Aug 08, 2022 | 3.470 | 3.740 | 3.251 | 3.320 | 311,796 | -0.16(-4.60%) |
Aug 05, 2022 | 3.220 | 3.480 | 3.200 | 3.480 | 206,125 | +0.23(+7.08%) |
Aug 04, 2022 | 2.930 | 3.390 | 2.900 | 3.250 | 249,698 | +0.46(+16.49%) |
Aug 03, 2022 | 2.770 | 3.010 | 2.690 | 2.790 | 261,395 | +0.09(+3.33%) |
Aug 02, 2022 | 2.650 | 2.800 | 2.630 | 2.700 | 55,346 | +0.04(+1.50%) |
Aug 01, 2022 | 2.770 | 2.780 | 2.600 | 2.660 | 52,284 | -0.13(-4.66%) |
Jul 29, 2022 | 2.820 | 2.890 | 2.710 | 2.790 | 60,548 | -0.04(-1.41%) |
Jul 28, 2022 | 2.980 | 3.029 | 2.800 | 2.830 | 124,023 | -0.16(-5.35%) |
Jul 27, 2022 | 2.990 | 3.330 | 2.890 | 2.990 | 236,074 | +0.01(+0.34%) |
Jul 26, 2022 | 2.880 | 3.020 | 2.840 | 2.980 | 46,764 | +0.09(+3.11%) |
Jul 25, 2022 | 2.840 | 2.905 | 2.830 | 2.890 | 25,258 | +0.03(+1.05%) |
Jul 22, 2022 | 2.910 | 3.020 | 2.850 | 2.860 | 89,748 | -0.06(-2.05%) |
Jul 21, 2022 | 3.200 | 3.221 | 2.900 | 2.920 | 91,650 | -0.24(-7.59%) |
Jul 20, 2022 | 3.070 | 3.379 | 3.070 | 3.160 | 107,334 | +0.08(+2.60%) |
Jul 19, 2022 | 2.930 | 3.140 | 2.930 | 3.080 | 90,028 | +0.15(+5.12%) |
Jul 18, 2022 | 2.910 | 3.020 | 2.900 | 2.930 | 65,992 | +0.06(+2.09%) |
Jul 15, 2022 | 2.910 | 3.020 | 2.810 | 2.870 | 101,914 | -0.04(-1.37%) |
Jul 14, 2022 | 3.050 | 3.050 | 2.850 | 2.910 | 61,159 | -0.20(-6.43%) |
Jul 13, 2022 | 2.920 | 3.240 | 2.920 | 3.110 | 158,552 | +0.12(+4.01%) |
Jul 12, 2022 | 2.930 | 3.070 | 2.860 | 2.990 | 93,092 | +0.07(+2.40%) |
Jul 11, 2022 | 2.930 | 3.010 | 2.840 | 2.920 | 60,169 | -0.01(-0.34%) |
Jul 08, 2022 | 2.730 | 3.080 | 2.730 | 2.930 | 235,064 | +0.17(+6.16%) |
Jul 07, 2022 | 2.550 | 2.770 | 2.500 | 2.760 | 163,062 | +0.21(+8.24%) |
Jul 06, 2022 | 2.770 | 2.910 | 2.550 | 2.550 | 165,098 | -0.24(-8.60%) |
Jul 05, 2022 | 2.680 | 2.820 | 2.630 | 2.790 | 184,300 | +0.04(+1.45%) |
Jul 01, 2022 | 2.790 | 2.930 | 2.710 | 2.750 | 63,625 | -0.08(-2.83%) |
Jun 30, 2022 | 2.760 | 2.960 | 2.756 | 2.830 | 108,714 | +0.00(+0.00%) |
Jun 29, 2022 | 2.810 | 2.900 | 2.620 | 2.830 | 131,044 | -0.01(-0.35%) |
Jun 28, 2022 | 2.870 | 2.950 | 2.720 | 2.840 | 74,175 | +0.06(+2.16%) |
Jun 27, 2022 | 2.550 | 2.869 | 2.520 | 2.780 | 99,703 | +0.21(+8.17%) |
Jun 24, 2022 | 2.580 | 2.624 | 2.490 | 2.570 | 123,456 | +0.07(+2.80%) |
Jun 23, 2022 | 2.370 | 2.700 | 2.370 | 2.500 | 225,626 | +0.14(+5.93%) |
Jun 22, 2022 | 2.320 | 2.466 | 2.320 | 2.360 | 92,087 | -0.03(-1.26%) |
Jun 21, 2022 | 2.300 | 2.433 | 2.300 | 2.390 | 109,128 | +0.17(+7.66%) |
Jun 17, 2022 | 2.080 | 2.260 | 2.080 | 2.220 | 185,099 | +0.16(+7.77%) |
Jun 16, 2022 | 1.990 | 2.090 | 1.960 | 2.060 | 328,551 | +0.02(+0.98%) |
Jun 15, 2022 | 2.310 | 2.450 | 2.000 | 2.040 | 239,254 | -0.21(-9.33%) |
Jun 14, 2022 | 2.290 | 2.310 | 2.190 | 2.250 | 147,791 | -0.03(-1.32%) |
Jun 13, 2022 | 2.570 | 2.570 | 2.240 | 2.280 | 205,964 | -0.28(-10.94%) |
Jun 10, 2022 | 2.780 | 2.790 | 2.450 | 2.560 | 366,906 | -0.22(-7.91%) |
Jun 09, 2022 | 2.820 | 2.860 | 2.760 | 2.780 | 78,876 | -0.05(-1.77%) |
Jun 08, 2022 | 2.840 | 2.885 | 2.800 | 2.830 | 104,822 | +0.02(+0.71%) |
Jun 07, 2022 | 2.690 | 2.880 | 2.620 | 2.810 | 177,588 | +0.06(+2.18%) |
Jun 06, 2022 | 2.720 | 2.930 | 2.695 | 2.750 | 107,123 | +0.04(+1.48%) |
Jun 03, 2022 | 2.610 | 2.750 | 2.520 | 2.710 | 166,146 | +0.15(+5.86%) |
Jun 02, 2022 | 2.600 | 2.650 | 2.510 | 2.560 | 134,094 | +0.01(+0.39%) |
Jun 01, 2022 | 2.740 | 2.740 | 2.520 | 2.550 | 108,581 | -0.19(-6.93%) |
May 31, 2022 | 2.630 | 2.820 | 2.630 | 2.740 | 316,298 | +0.12(+4.58%) |
May 27, 2022 | 2.630 | 2.710 | 2.505 | 2.620 | 194,847 | +0.04(+1.55%) |
May 26, 2022 | 2.540 | 2.690 | 2.530 | 2.580 | 77,247 | +0.02(+0.78%) |
May 25, 2022 | 2.610 | 2.650 | 2.530 | 2.560 | 78,876 | -0.04(-1.54%) |
May 24, 2022 | 2.700 | 2.700 | 2.590 | 2.600 | 100,134 | -0.11(-4.06%) |
May 23, 2022 | 2.730 | 2.780 | 2.600 | 2.710 | 153,490 | -0.03(-1.09%) |
May 20, 2022 | 2.860 | 2.860 | 2.680 | 2.740 | 109,413 | -0.06(-2.14%) |
May 19, 2022 | 2.720 | 2.850 | 2.680 | 2.800 | 140,037 | +0.07(+2.56%) |
May 18, 2022 | 2.790 | 2.850 | 2.710 | 2.730 | 118,744 | -0.13(-4.55%) |
May 17, 2022 | 2.730 | 2.950 | 2.720 | 2.860 | 203,159 | +0.14(+5.15%) |
May 16, 2022 | 2.400 | 2.830 | 2.320 | 2.720 | 559,669 | +0.35(+14.77%) |
May 13, 2022 | 2.460 | 2.700 | 2.320 | 2.370 | 556,581 | -0.03(-1.25%) |
May 12, 2022 | 2.250 | 2.550 | 2.250 | 2.400 | 236,530 | +0.18(+8.11%) |
May 11, 2022 | 2.630 | 2.630 | 2.200 | 2.220 | 404,538 | -0.38(-14.62%) |
May 10, 2022 | 2.570 | 2.700 | 2.510 | 2.600 | 261,309 | +0.01(+0.39%) |
May 09, 2022 | 2.830 | 2.860 | 2.580 | 2.590 | 224,815 | -0.25(-8.80%) |
May 06, 2022 | 3.230 | 3.370 | 2.830 | 2.840 | 269,657 | -0.42(-12.88%) |
May 05, 2022 | 3.180 | 3.400 | 3.120 | 3.260 | 192,618 | +0.05(+1.56%) |
May 04, 2022 | 3.300 | 3.300 | 3.000 | 3.210 | 279,246 | -0.08(-2.43%) |
May 03, 2022 | 3.310 | 3.410 | 3.220 | 3.290 | 143,420 | +0.05(+1.54%) |
May 02, 2022 | 3.110 | 3.300 | 3.040 | 3.240 | 206,957 | +0.12(+3.85%) |
Apr 29, 2022 | 3.190 | 3.394 | 3.100 | 3.120 | 67,251 | -0.08(-2.50%) |
Apr 28, 2022 | 3.130 | 3.220 | 3.020 | 3.200 | 259,112 | +0.08(+2.56%) |
Apr 27, 2022 | 3.330 | 3.430 | 3.100 | 3.120 | 212,216 | -0.21(-6.31%) |
Apr 26, 2022 | 3.540 | 3.790 | 3.320 | 3.330 | 126,798 | -0.19(-5.40%) |
Apr 25, 2022 | 3.460 | 3.580 | 3.380 | 3.520 | 354,486 | +0.10(+2.92%) |
Apr 22, 2022 | 3.540 | 3.550 | 3.350 | 3.420 | 296,544 | -0.08(-2.29%) |
Apr 21, 2022 | 3.680 | 3.715 | 3.480 | 3.500 | 279,697 | -0.17(-4.63%) |
Apr 20, 2022 | 3.620 | 3.720 | 3.530 | 3.670 | 152,225 | +0.04(+1.10%) |
Apr 19, 2022 | 3.760 | 3.760 | 3.560 | 3.630 | 263,355 | -0.08(-2.16%) |
Apr 18, 2022 | 4.020 | 4.020 | 3.640 | 3.710 | 273,983 | -0.33(-8.17%) |
Apr 14, 2022 | 4.090 | 4.180 | 3.960 | 4.040 | 597,193 | -0.08(-1.94%) |
Apr 13, 2022 | 4.100 | 4.163 | 4.080 | 4.120 | 129,276 | +0.04(+0.98%) |
Apr 12, 2022 | 4.330 | 4.380 | 4.070 | 4.080 | 135,545 | -0.17(-4.00%) |
Apr 11, 2022 | 4.410 | 4.410 | 4.165 | 4.250 | 477,664 | -0.20(-4.49%) |
Apr 08, 2022 | 4.420 | 4.510 | 4.360 | 4.450 | 124,964 | -0.02(-0.45%) |
Apr 07, 2022 | 4.680 | 4.690 | 4.435 | 4.470 | 634,524 | -0.21(-4.49%) |
Apr 06, 2022 | 4.520 | 4.730 | 4.450 | 4.680 | 156,962 | +0.11(+2.41%) |
Apr 05, 2022 | 4.420 | 4.600 | 4.365 | 4.570 | 211,670 | +0.19(+4.34%) |
Apr 04, 2022 | 4.280 | 4.500 | 4.220 | 4.380 | 395,000 | +0.14(+3.30%) |
Apr 01, 2022 | 4.200 | 4.280 | 4.160 | 4.240 | 273,564 | +0.07(+1.68%) |
Mar 31, 2022 | 4.240 | 4.240 | 4.150 | 4.170 | 74,857 | -0.06(-1.42%) |
Mar 30, 2022 | 4.220 | 4.300 | 4.140 | 4.230 | 157,523 | +0.02(+0.48%) |
Mar 29, 2022 | 4.170 | 4.260 | 4.170 | 4.210 | 341,363 | +0.03(+0.72%) |
Mar 28, 2022 | 4.240 | 4.250 | 4.130 | 4.180 | 104,838 | -0.06(-1.42%) |
Mar 25, 2022 | 4.350 | 4.350 | 4.240 | 4.240 | 112,358 | -0.15(-3.42%) |
Mar 24, 2022 | 4.380 | 4.390 | 4.290 | 4.390 | 103,512 | +0.06(+1.39%) |
Mar 23, 2022 | 4.280 | 4.400 | 4.250 | 4.330 | 67,307 | +0.00(+0.00%) |
Mar 22, 2022 | 4.290 | 4.340 | 4.270 | 4.330 | 151,901 | +0.06(+1.41%) |
Mar 21, 2022 | 4.360 | 4.360 | 4.200 | 4.270 | 214,694 | -0.08(-1.84%) |
Mar 18, 2022 | 4.290 | 4.450 | 4.290 | 4.350 | 365,512 | +0.06(+1.40%) |
Mar 17, 2022 | 4.050 | 4.320 | 4.030 | 4.290 | 449,121 | +0.25(+6.19%) |
Mar 16, 2022 | 3.920 | 4.120 | 3.920 | 4.040 | 296,391 | +0.13(+3.32%) |
Mar 15, 2022 | 4.000 | 4.030 | 3.890 | 3.910 | 188,964 | -0.06(-1.51%) |
Mar 14, 2022 | 3.950 | 4.080 | 3.940 | 3.970 | 415,393 | -0.01(-0.25%) |
Mar 11, 2022 | 3.920 | 3.980 | 3.870 | 3.980 | 239,495 | +0.04(+1.02%) |
Mar 10, 2022 | 3.550 | 3.990 | 3.550 | 3.940 | 264,077 | +0.10(+2.60%) |
Mar 09, 2022 | 3.820 | 3.930 | 3.800 | 3.840 | 216,467 | +0.11(+2.95%) |
Mar 08, 2022 | 3.490 | 3.930 | 3.420 | 3.730 | 340,703 | +0.21(+5.97%) |
Mar 07, 2022 | 3.530 | 3.670 | 3.510 | 3.520 | 192,087 | +0.00(+0.00%) |
Mar 04, 2022 | 3.610 | 3.650 | 3.450 | 3.520 | 295,039 | -0.14(-3.83%) |
Mar 03, 2022 | 3.900 | 3.940 | 3.600 | 3.660 | 339,268 | -0.21(-5.43%) |
Mar 02, 2022 | 3.720 | 3.900 | 3.660 | 3.870 | 301,480 | +0.15(+4.03%) |
Mar 01, 2022 | 3.730 | 3.940 | 3.690 | 3.720 | 547,250 | -0.02(-0.53%) |
Feb 28, 2022 | 3.900 | 3.920 | 3.720 | 3.740 | 535,404 | -0.17(-4.35%) |
Feb 25, 2022 | 4.060 | 3.930 | 3.810 | 3.910 | 459,661 | -0.05(-1.26%) |
Feb 24, 2022 | 3.700 | 3.995 | 3.661 | 3.960 | 222,685 | +0.08(+2.06%) |
Feb 23, 2022 | 4.050 | 4.080 | 3.820 | 3.880 | 712,934 | -0.13(-3.24%) |
Feb 22, 2022 | 4.370 | 4.370 | 3.990 | 4.010 | 547,718 | -0.31(-7.18%) |
Feb 18, 2022 | 4.320 | 0 | -0.10(-2.26%) | |||
Feb 17, 2022 | 4.500 | 4.560 | 4.390 | 4.420 | 252,742 | -0.16(-3.49%) |
Feb 16, 2022 | 4.540 | 4.640 | 4.500 | 4.580 | 258,035 | +0.03(+0.66%) |
Feb 15, 2022 | 4.480 | 4.570 | 4.460 | 4.550 | 384,207 | +0.13(+2.94%) |
Feb 14, 2022 | 4.580 | 4.640 | 4.370 | 4.420 | 516,298 | -0.11(-2.43%) |
Feb 11, 2022 | 4.600 | 4.686 | 4.450 | 4.530 | 357,355 | -0.06(-1.31%) |
Feb 10, 2022 | 4.480 | 5.040 | 4.410 | 4.590 | 588,427 | +0.05(+1.10%) |
Feb 09, 2022 | 4.290 | 4.615 | 4.254 | 4.540 | 311,412 | +0.32(+7.58%) |
Feb 08, 2022 | 4.350 | 4.390 | 4.123 | 4.220 | 650,068 | -0.17(-3.87%) |
Feb 07, 2022 | 4.290 | 4.460 | 4.290 | 4.390 | 274,343 | +0.09(+2.09%) |
Feb 04, 2022 | 4.110 | 4.370 | 4.100 | 4.300 | 833,842 | +0.18(+4.37%) |
Feb 03, 2022 | 3.990 | 4.187 | 4.120 | 670,292 | +0.08(+1.98%) | |
Feb 02, 2022 | 4.190 | 4.270 | 4.030 | 4.040 | 204,739 | -0.24(-5.61%) |
Feb 01, 2022 | 4.010 | 4.340 | 3.980 | 4.280 | 632,687 | +0.29(+7.27%) |
Jan 31, 2022 | 3.720 | 4.020 | 3.990 | 227,993 | +0.26(+6.97%) | |
Jan 28, 2022 | 3.810 | 3.990 | 3.650 | 3.730 | 382,595 | -0.01(-0.27%) |
Jan 27, 2022 | 3.880 | 3.976 | 3.700 | 3.740 | 695,181 | -0.02(-0.53%) |
Jan 26, 2022 | 3.960 | 4.050 | 3.760 | 3.760 | 284,599 | -0.13(-3.34%) |
Jan 25, 2022 | 3.770 | 3.930 | 3.767 | 3.890 | 241,688 | +0.06(+1.57%) |
Jan 24, 2022 | 3.870 | 3.875 | 3.545 | 3.830 | 885,394 | -0.13(-3.28%) |
Jan 21, 2022 | 4.060 | 4.170 | 3.920 | 3.960 | 458,597 | -0.18(-4.35%) |
Jan 20, 2022 | 4.180 | 4.310 | 4.120 | 4.140 | 474,093 | +0.00(+0.00%) |
Jan 19, 2022 | 4.270 | 4.300 | 4.110 | 4.140 | 554,112 | -0.08(-1.90%) |
Jan 18, 2022 | 4.360 | 4.390 | 4.220 | 4.220 | 491,098 | -0.19(-4.31%) |
Jan 14, 2022 | 4.410 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.560 | 4.690 | 4.375 | 4.380 | 368,719 | -0.17(-3.74%) |
Jan 12, 2022 | 4.800 | 4.800 | 4.540 | 4.550 | 282,469 | -0.23(-4.81%) |
Jan 11, 2022 | 4.700 | 4.880 | 4.700 | 4.780 | 260,559 | +0.09(+1.92%) |
Jan 10, 2022 | 4.600 | 4.740 | 4.440 | 4.690 | 304,171 | +0.04(+0.86%) |
Jan 07, 2022 | 4.830 | 4.950 | 4.600 | 4.650 | 904,701 | -0.19(-3.93%) |
Jan 06, 2022 | 4.890 | 4.940 | 4.630 | 4.840 | 403,975 | -0.06(-1.22%) |
Jan 05, 2022 | 5.210 | 5.340 | 4.830 | 4.900 | 758,309 | -0.27(-5.22%) |
Jan 04, 2022 | 5.430 | 5.437 | 5.160 | 5.170 | 210,319 | -0.29(-5.31%) |