Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.910 | 2.993 | 2.558 | 2.810 | 182,753 | -0.19(-6.33%) |
Dec 29, 2022 | 3.000 | 3.120 | 2.915 | 3.000 | 116,587 | -0.10(-3.23%) |
Dec 28, 2022 | 3.110 | 3.300 | 3.050 | 3.100 | 125,530 | +0.00(+0.00%) |
Dec 27, 2022 | 3.200 | 3.230 | 3.030 | 3.100 | 127,432 | -0.14(-4.32%) |
Dec 23, 2022 | 2.830 | 3.300 | 2.810 | 3.240 | 227,183 | +0.34(+11.72%) |
Dec 22, 2022 | 3.230 | 3.330 | 2.840 | 2.900 | 193,908 | -0.32(-9.94%) |
Dec 21, 2022 | 3.350 | 3.430 | 3.210 | 3.220 | 79,213 | -0.17(-5.01%) |
Dec 20, 2022 | 3.319 | 3.550 | 3.265 | 3.390 | 63,250 | +0.08(+2.42%) |
Dec 19, 2022 | 3.550 | 3.566 | 3.270 | 3.310 | 91,300 | -0.36(-9.81%) |
Dec 16, 2022 | 3.360 | 3.710 | 3.280 | 3.670 | 366,800 | +0.28(+8.26%) |
Dec 15, 2022 | 3.330 | 3.410 | 3.225 | 3.390 | 108,878 | -0.01(-0.29%) |
Dec 14, 2022 | 3.450 | 3.544 | 3.330 | 3.400 | 108,462 | -0.05(-1.45%) |
Dec 13, 2022 | 3.530 | 3.560 | 3.250 | 3.450 | 155,999 | +0.07(+2.07%) |
Dec 12, 2022 | 3.830 | 3.830 | 3.220 | 3.380 | 267,162 | -0.46(-11.98%) |
Dec 09, 2022 | 3.660 | 4.090 | 3.660 | 3.840 | 201,964 | +0.11(+2.95%) |
Dec 08, 2022 | 4.140 | 4.190 | 3.572 | 3.730 | 195,443 | -0.40(-9.69%) |
Dec 07, 2022 | 4.120 | 4.190 | 3.870 | 4.130 | 165,319 | +0.01(+0.24%) |
Dec 06, 2022 | 4.050 | 4.190 | 3.910 | 4.120 | 119,067 | +0.12(+3.00%) |
Dec 05, 2022 | 4.340 | 4.400 | 3.920 | 4.000 | 191,998 | -0.34(-7.83%) |
Dec 02, 2022 | 4.280 | 4.660 | 4.200 | 4.340 | 203,906 | +0.02(+0.46%) |
Dec 01, 2022 | 4.200 | 4.640 | 4.150 | 4.320 | 218,755 | +0.08(+1.89%) |
Nov 30, 2022 | 4.080 | 4.270 | 3.900 | 4.240 | 382,782 | +0.19(+4.69%) |
Nov 29, 2022 | 3.990 | 4.470 | 3.870 | 4.050 | 561,238 | +0.10(+2.53%) |
Nov 28, 2022 | 4.030 | 4.160 | 3.810 | 3.950 | 409,250 | -0.33(-7.71%) |
Nov 25, 2022 | 4.710 | 4.850 | 4.210 | 4.280 | 349,536 | -0.62(-12.65%) |
Nov 23, 2022 | 4.860 | 5.190 | 4.600 | 4.900 | 397,718 | -0.16(-3.16%) |
Nov 22, 2022 | 5.480 | 5.523 | 4.970 | 5.060 | 314,328 | -0.52(-9.32%) |
Nov 21, 2022 | 5.600 | 5.650 | 5.210 | 5.580 | 295,829 | -0.28(-4.78%) |
Nov 18, 2022 | 5.220 | 5.900 | 5.220 | 5.860 | 469,196 | +0.76(+14.90%) |
Nov 17, 2022 | 5.350 | 5.440 | 5.080 | 5.100 | 197,526 | -0.34(-6.25%) |
Nov 16, 2022 | 5.670 | 5.800 | 5.350 | 5.440 | 197,956 | -0.26(-4.56%) |
Nov 15, 2022 | 6.100 | 6.150 | 5.600 | 5.700 | 363,197 | -0.29(-4.84%) |
Nov 14, 2022 | 6.550 | 6.730 | 5.950 | 5.990 | 263,921 | -0.52(-7.99%) |
Nov 11, 2022 | 6.070 | 6.620 | 5.890 | 6.510 | 383,043 | +0.28(+4.49%) |
Nov 10, 2022 | 6.820 | 6.820 | 6.110 | 6.230 | 531,286 | -0.45(-6.74%) |
Nov 09, 2022 | 6.670 | 6.735 | 6.190 | 6.680 | 176,255 | +0.07(+1.06%) |
Nov 08, 2022 | 6.600 | 6.840 | 5.910 | 6.610 | 625,671 | +0.00(+0.00%) |
Nov 07, 2022 | 6.700 | 7.162 | 6.570 | 6.610 | 233,318 | -0.10(-1.49%) |
Nov 04, 2022 | 6.850 | 6.990 | 6.510 | 6.710 | 369,537 | -0.14(-2.04%) |
Nov 03, 2022 | 7.460 | 7.550 | 6.825 | 6.850 | 364,876 | -0.82(-10.69%) |
Nov 02, 2022 | 7.900 | 8.190 | 7.350 | 7.670 | 649,732 | -0.08(-1.03%) |
Nov 01, 2022 | 7.370 | 7.750 | 7.101 | 7.750 | 376,171 | +0.40(+5.44%) |
Oct 31, 2022 | 7.100 | 7.880 | 7.070 | 7.350 | 1,299,322 | +0.41(+5.91%) |
Oct 28, 2022 | 6.300 | 7.000 | 6.300 | 6.940 | 601,454 | +0.18(+2.66%) |
Oct 27, 2022 | 6.350 | 6.810 | 6.000 | 6.760 | 983,994 | +0.45(+7.13%) |
Oct 26, 2022 | 6.660 | 7.330 | 6.130 | 6.310 | 1,104,608 | -0.37(-5.54%) |
Oct 25, 2022 | 6.540 | 6.750 | 6.350 | 6.680 | 544,542 | +0.14(+2.14%) |
Oct 24, 2022 | 6.550 | 6.960 | 6.310 | 6.540 | 987,257 | -0.49(-6.97%) |
Oct 21, 2022 | 7.450 | 7.910 | 6.800 | 7.030 | 2,017,591 | -0.54(-7.13%) |
Oct 20, 2022 | 5.460 | 7.690 | 5.290 | 7.570 | 4,803,397 | +1.79(+30.97%) |
Oct 19, 2022 | 5.010 | 6.090 | 5.010 | 5.780 | 1,913,627 | +0.57(+10.94%) |
Oct 18, 2022 | 4.690 | 5.440 | 4.610 | 5.210 | 1,799,956 | +0.31(+6.33%) |
Oct 17, 2022 | 6.880 | 7.150 | 4.820 | 4.900 | 2,441,345 | -1.73(-26.09%) |
Oct 14, 2022 | 8.870 | 9.440 | 6.110 | 6.630 | 3,534,238 | -1.97(-22.91%) |
Oct 13, 2022 | 9.100 | 9.480 | 8.570 | 8.600 | 2,476,705 | -0.35(-3.91%) |
Oct 12, 2022 | 8.090 | 9.795 | 7.920 | 8.950 | 13,044,113 | +1.04(+13.15%) |
Oct 11, 2022 | 8.000 | 8.500 | 7.620 | 7.910 | 4,376,295 | +0.01(+0.13%) |
Oct 10, 2022 | 7.380 | 8.500 | 7.020 | 7.900 | 7,412,732 | +0.52(+7.05%) |
Oct 07, 2022 | 6.500 | 8.100 | 6.250 | 7.380 | 6,702,529 | +0.20(+2.79%) |
Oct 06, 2022 | 8.000 | 8.200 | 6.570 | 7.180 | 8,869,874 | -1.68(-18.96%) |
Oct 05, 2022 | 6.320 | 9.360 | 5.250 | 8.860 | 25,357,952 | +2.00(+29.15%) |
Oct 04, 2022 | 7.770 | 7.860 | 4.940 | 6.860 | 25,931,960 | +0.36(+5.54%) |
Oct 03, 2022 | 4.210 | 6.500 | 4.180 | 6.500 | 73,242,928 | +3.13(+92.88%) |
Sep 30, 2022 | 1.820 | 3.770 | 1.820 | 3.370 | 31,728,868 | +1.52(+82.16%) |
Sep 29, 2022 | 1.590 | 2.090 | 1.370 | 1.850 | 2,657,619 | +0.15(+8.82%) |
Sep 28, 2022 | 1.050 | 1.930 | 1.050 | 1.700 | 4,653,942 | +0.64(+60.50%) |
Sep 27, 2022 | 0.8100 | 1.080 | 0.8000 | 1.059 | 1,061,786 | +0.27(+34.14%) |
Sep 26, 2022 | 0.6655 | 0.8200 | 0.6301 | 0.7896 | 132,316 | +0.13(+19.65%) |
Sep 23, 2022 | 0.6645 | 0.6655 | 0.6420 | 0.6599 | 43,032 | +0.04(+6.44%) |
Sep 22, 2022 | 0.6700 | 0.6729 | 0.6200 | 0.6200 | 153,800 | -0.06(-8.82%) |
Sep 21, 2022 | 0.6933 | 0.6997 | 0.6701 | 0.6800 | 4,161 | -0.02(-2.84%) |
Sep 20, 2022 | 0.7000 | 0.7162 | 0.6500 | 0.6999 | 34,575 | -0.00(-0.01%) |
Sep 19, 2022 | 0.6539 | 0.7297 | 0.6539 | 0.7000 | 53,190 | +0.00(+0.00%) |
Sep 16, 2022 | 0.7100 | 0.7297 | 0.6900 | 0.7000 | 34,716 | -0.01(-1.41%) |
Sep 15, 2022 | 0.7272 | 0.7273 | 0.6817 | 0.7100 | 30,144 | -0.02(-2.31%) |
Sep 14, 2022 | 0.6929 | 0.7347 | 0.6700 | 0.7268 | 41,188 | +0.02(+2.93%) |
Sep 13, 2022 | 0.7100 | 0.7100 | 0.6932 | 0.7061 | 20,513 | +0.01(+0.83%) |
Sep 12, 2022 | 0.7599 | 0.7600 | 0.7000 | 0.7003 | 83,120 | -0.06(-7.86%) |
Sep 09, 2022 | 0.7900 | 0.8477 | 0.7169 | 0.7600 | 238,575 | -0.09(-10.37%) |
Sep 08, 2022 | 0.8200 | 0.8700 | 0.7961 | 0.8479 | 208,212 | +0.02(+2.16%) |
Sep 07, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 93,360 | -0.02(-2.47%) |
Sep 06, 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8510 | 43,335 | -0.04(-4.78%) |
Sep 02, 2022 | 0.8648 | 0.9000 | 0.8453 | 0.8937 | 144,723 | -0.01(-0.70%) |
Sep 01, 2022 | 0.9300 | 0.9300 | 0.8802 | 0.9000 | 14,360 | -0.03(-3.23%) |
Aug 31, 2022 | 0.8501 | 0.9377 | 0.8501 | 0.9300 | 80,313 | +0.01(+0.79%) |
Aug 30, 2022 | 0.9301 | 0.9500 | 0.8300 | 0.9227 | 143,785 | +0.02(+2.52%) |
Aug 29, 2022 | 0.9550 | 0.9799 | 0.8900 | 0.9000 | 23,007 | -0.03(-3.11%) |
Aug 26, 2022 | 0.9628 | 0.9850 | 0.8672 | 0.9289 | 59,310 | -0.03(-2.83%) |
Aug 25, 2022 | 0.9888 | 1.000 | 0.9200 | 0.9560 | 60,026 | -0.07(-7.18%) |
Aug 24, 2022 | 0.9800 | 1.055 | 0.9202 | 1.030 | 303,856 | +0.03(+3.03%) |
Aug 23, 2022 | 0.9622 | 1.030 | 0.9471 | 0.9997 | 25,350 | +0.01(+0.56%) |
Aug 22, 2022 | 0.9700 | 1.000 | 0.8800 | 0.9941 | 104,358 | +0.02(+1.68%) |
Aug 19, 2022 | 0.9800 | 0.9990 | 0.9115 | 0.9777 | 92,932 | +0.00(+0.28%) |
Aug 18, 2022 | 1.000 | 1.000 | 0.9419 | 0.9750 | 44,387 | -0.01(-0.51%) |
Aug 17, 2022 | 0.9703 | 1.000 | 0.9379 | 0.9800 | 30,841 | -0.01(-1.01%) |
Aug 16, 2022 | 0.9894 | 1.020 | 0.9402 | 0.9900 | 104,964 | -0.03(-2.94%) |
Aug 15, 2022 | 1.000 | 1.020 | 0.9700 | 1.020 | 74,445 | +0.00(+0.00%) |
Aug 12, 2022 | 1.090 | 1.296 | 1.000 | 1.020 | 343,358 | -0.12(-10.53%) |
Aug 11, 2022 | 1.080 | 1.440 | 1.070 | 1.140 | 158,958 | +0.06(+5.56%) |
Aug 10, 2022 | 1.060 | 1.080 | 0.9100 | 1.080 | 247,963 | +0.02(+1.89%) |
Aug 09, 2022 | 1.100 | 1.101 | 1.000 | 1.060 | 31,928 | -0.04(-3.64%) |
Aug 08, 2022 | 1.130 | 1.130 | 1.020 | 1.100 | 92,427 | -0.02(-1.79%) |
Aug 05, 2022 | 1.110 | 1.120 | 1.080 | 1.120 | 51,365 | +0.00(+0.00%) |
Aug 04, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 24,803 | -0.05(-4.27%) |
Aug 03, 2022 | 1.160 | 1.200 | 1.105 | 1.170 | 74,318 | -0.01(-0.85%) |
Aug 02, 2022 | 1.200 | 1.200 | 1.170 | 1.180 | 39,184 | +0.01(+0.85%) |
Aug 01, 2022 | 1.160 | 1.210 | 1.160 | 1.170 | 45,707 | -0.02(-1.68%) |
Jul 29, 2022 | 1.200 | 1.200 | 1.160 | 1.190 | 44,767 | -0.01(-0.83%) |
Jul 28, 2022 | 1.200 | 1.210 | 1.190 | 1.200 | 30,154 | -0.03(-2.44%) |
Jul 27, 2022 | 1.220 | 1.230 | 1.220 | 1.230 | 32,276 | +0.00(+0.00%) |
Jul 26, 2022 | 1.250 | 1.270 | 1.190 | 1.230 | 61,295 | -0.09(-6.82%) |
Jul 25, 2022 | 1.222 | 1.320 | 1.212 | 1.320 | 17,653 | +0.07(+6.02%) |
Jul 22, 2022 | 1.130 | 1.270 | 1.120 | 1.245 | 28,759 | +0.12(+10.18%) |
Jul 21, 2022 | 1.150 | 1.150 | 1.080 | 1.130 | 23,574 | -0.04(-3.42%) |
Jul 20, 2022 | 1.170 | 1.170 | 1.151 | 1.170 | 52,917 | -0.01(-0.91%) |
Jul 19, 2022 | 1.250 | 1.250 | 1.150 | 1.181 | 41,120 | -0.06(-4.49%) |
Jul 18, 2022 | 1.410 | 1.410 | 1.210 | 1.236 | 33,572 | -0.13(-9.77%) |
Jul 15, 2022 | 1.390 | 1.390 | 1.284 | 1.370 | 57,095 | -0.04(-2.84%) |
Jul 14, 2022 | 1.220 | 1.410 | 1.170 | 1.410 | 280,149 | +0.16(+12.35%) |
Jul 13, 2022 | 1.200 | 1.290 | 1.183 | 1.255 | 46,923 | +0.04(+3.72%) |
Jul 12, 2022 | 1.310 | 1.340 | 1.200 | 1.210 | 39,102 | -0.08(-6.13%) |
Jul 11, 2022 | 1.350 | 1.350 | 1.243 | 1.289 | 11,730 | -0.17(-11.71%) |
Jul 08, 2022 | 1.300 | 1.460 | 1.250 | 1.460 | 31,774 | +0.22(+17.74%) |
Jul 07, 2022 | 1.350 | 1.440 | 1.200 | 1.240 | 61,696 | -0.11(-8.15%) |
Jul 06, 2022 | 1.350 | 1.380 | 1.340 | 1.350 | 6,478 | +0.00(+0.00%) |
Jul 05, 2022 | 1.300 | 1.385 | 1.260 | 1.350 | 14,869 | +0.00(+0.00%) |
Jul 01, 2022 | 1.420 | 1.420 | 1.320 | 1.350 | 8,796 | -0.07(-4.93%) |
Jun 30, 2022 | 1.410 | 1.600 | 1.380 | 1.420 | 24,238 | -0.06(-4.05%) |
Jun 29, 2022 | 1.620 | 1.620 | 1.480 | 1.480 | 9,221 | -0.14(-8.64%) |
Jun 28, 2022 | 1.621 | 1.640 | 1.570 | 1.620 | 49,330 | +0.08(+5.19%) |
Jun 27, 2022 | 1.750 | 1.750 | 1.410 | 1.540 | 27,517 | -0.26(-14.44%) |
Jun 24, 2022 | 1.440 | 1.800 | 1.350 | 1.800 | 70,753 | +0.42(+30.43%) |
Jun 23, 2022 | 1.417 | 1.417 | 1.310 | 1.380 | 14,488 | -0.04(-3.08%) |
Jun 22, 2022 | 1.485 | 1.539 | 1.390 | 1.424 | 9,952 | -0.04(-2.48%) |
Jun 21, 2022 | 1.400 | 1.600 | 1.400 | 1.460 | 16,952 | +0.06(+4.29%) |
Jun 17, 2022 | 1.450 | 1.480 | 1.350 | 1.400 | 18,607 | +0.02(+1.45%) |
Jun 16, 2022 | 1.390 | 1.420 | 1.380 | 1.380 | 12,471 | -0.07(-4.83%) |
Jun 15, 2022 | 1.500 | 1.770 | 1.360 | 1.450 | 35,774 | +0.00(+0.00%) |
Jun 14, 2022 | 1.760 | 1.765 | 1.450 | 1.450 | 26,134 | -0.28(-16.18%) |
Jun 13, 2022 | 1.861 | 1.940 | 1.590 | 1.730 | 42,784 | -0.23(-11.73%) |
Jun 10, 2022 | 2.040 | 2.080 | 1.865 | 1.960 | 84,542 | -0.03(-1.51%) |
Jun 09, 2022 | 1.580 | 2.300 | 1.540 | 1.990 | 328,100 | +0.57(+40.14%) |
Jun 08, 2022 | 1.472 | 1.500 | 1.400 | 1.420 | 8,314 | -0.05(-3.40%) |
Jun 07, 2022 | 1.510 | 1.730 | 1.456 | 1.470 | 12,070 | -0.04(-2.65%) |
Jun 06, 2022 | 1.544 | 1.574 | 1.500 | 1.510 | 23,970 | -0.07(-4.61%) |
Jun 03, 2022 | 1.620 | 1.620 | 1.500 | 1.583 | 15,466 | +0.06(+4.14%) |
Jun 02, 2022 | 1.540 | 1.610 | 1.520 | 1.520 | 17,583 | -0.05(-3.41%) |
Jun 01, 2022 | 1.535 | 1.590 | 1.510 | 1.574 | 11,250 | +0.03(+2.19%) |
May 31, 2022 | 1.680 | 1.680 | 1.540 | 1.540 | 9,353 | -0.14(-8.33%) |
May 27, 2022 | 1.620 | 1.702 | 1.620 | 1.680 | 11,300 | -0.04(-2.04%) |
May 26, 2022 | 1.800 | 1.800 | 1.680 | 1.715 | 53,024 | -0.05(-3.11%) |
May 25, 2022 | 1.790 | 1.875 | 1.756 | 1.770 | 28,805 | +0.06(+3.51%) |
May 24, 2022 | 1.946 | 1.946 | 1.699 | 1.710 | 22,448 | -0.14(-7.57%) |
May 23, 2022 | 2.020 | 2.020 | 1.700 | 1.850 | 105,602 | +0.20(+12.35%) |
May 20, 2022 | 1.840 | 1.880 | 1.628 | 1.647 | 17,833 | -0.15(-8.58%) |
May 19, 2022 | 1.605 | 1.850 | 1.541 | 1.801 | 42,438 | +0.15(+9.16%) |
May 18, 2022 | 1.860 | 1.860 | 1.580 | 1.650 | 18,386 | -0.09(-5.17%) |
May 17, 2022 | 1.680 | 1.890 | 1.640 | 1.740 | 30,357 | +0.17(+10.83%) |
May 16, 2022 | 1.500 | 1.626 | 1.490 | 1.570 | 49,070 | +0.07(+4.67%) |
May 13, 2022 | 1.280 | 1.600 | 1.280 | 1.500 | 65,783 | +0.26(+20.97%) |
May 12, 2022 | 1.500 | 1.631 | 1.240 | 1.240 | 82,708 | -0.29(-18.95%) |
May 11, 2022 | 1.950 | 1.998 | 1.510 | 1.530 | 60,046 | -0.42(-21.54%) |
May 10, 2022 | 1.980 | 2.000 | 1.910 | 1.950 | 52,628 | -0.03(-1.52%) |
May 09, 2022 | 2.150 | 2.150 | 1.980 | 1.980 | 49,344 | -0.05(-2.46%) |
May 06, 2022 | 2.010 | 2.100 | 2.010 | 2.030 | 9,330 | +0.02(+1.00%) |
May 05, 2022 | 2.140 | 2.150 | 2.010 | 2.010 | 20,084 | -0.12(-5.63%) |
May 04, 2022 | 2.100 | 2.350 | 2.100 | 2.130 | 57,376 | +0.06(+2.90%) |
May 03, 2022 | 1.980 | 2.250 | 1.960 | 2.070 | 127,705 | +0.03(+1.47%) |
May 02, 2022 | 1.950 | 2.110 | 1.940 | 2.040 | 48,291 | +0.10(+5.18%) |
Apr 29, 2022 | 1.940 | 1.990 | 1.900 | 1.940 | 36,106 | -0.02(-1.05%) |
Apr 28, 2022 | 1.990 | 1.990 | 1.906 | 1.960 | 20,257 | +0.00(+0.00%) |
Apr 27, 2022 | 2.020 | 2.050 | 1.950 | 1.960 | 37,101 | -0.06(-2.97%) |
Apr 26, 2022 | 2.030 | 2.080 | 2.000 | 2.020 | 49,985 | -0.08(-3.81%) |
Apr 25, 2022 | 2.490 | 2.490 | 2.000 | 2.100 | 317,441 | -0.50(-19.23%) |
Apr 22, 2022 | 2.600 | 2.845 | 2.600 | 2.600 | 117,946 | +0.10(+4.00%) |
Apr 21, 2022 | 2.330 | 2.500 | 2.295 | 2.500 | 71,126 | +0.21(+9.08%) |
Apr 20, 2022 | 2.300 | 2.343 | 2.260 | 2.292 | 12,298 | -0.06(-2.47%) |
Apr 19, 2022 | 2.270 | 2.360 | 2.270 | 2.350 | 10,322 | -0.01(-0.38%) |
Apr 18, 2022 | 2.450 | 2.450 | 2.300 | 2.359 | 16,448 | -0.09(-3.71%) |
Apr 14, 2022 | 2.580 | 2.630 | 2.350 | 2.450 | 28,663 | -0.17(-6.48%) |
Apr 13, 2022 | 2.450 | 2.650 | 2.450 | 2.620 | 9,315 | +0.14(+5.64%) |
Apr 12, 2022 | 2.380 | 2.485 | 2.380 | 2.480 | 630 | +0.03(+1.22%) |
Apr 11, 2022 | 2.350 | 2.460 | 2.350 | 2.450 | 13,738 | +0.04(+1.66%) |
Apr 08, 2022 | 2.410 | 2.545 | 2.400 | 2.410 | 37,545 | -0.09(-3.60%) |
Apr 07, 2022 | 2.500 | 2.500 | 2.371 | 2.500 | 25,371 | +0.06(+2.46%) |
Apr 06, 2022 | 2.450 | 2.550 | 2.430 | 2.440 | 23,363 | -0.01(-0.41%) |
Apr 05, 2022 | 2.620 | 2.631 | 2.450 | 2.450 | 25,392 | -0.20(-7.55%) |
Apr 04, 2022 | 2.750 | 2.750 | 2.561 | 2.650 | 26,075 | +0.01(+0.38%) |
Apr 01, 2022 | 2.400 | 2.740 | 2.375 | 2.640 | 66,915 | +0.17(+6.88%) |
Mar 31, 2022 | 2.460 | 2.480 | 2.420 | 2.470 | 5,667 | +0.04(+1.65%) |
Mar 30, 2022 | 2.550 | 2.550 | 2.400 | 2.430 | 13,127 | -0.12(-4.71%) |
Mar 29, 2022 | 2.470 | 2.600 | 2.450 | 2.550 | 24,951 | +0.05(+2.00%) |
Mar 28, 2022 | 2.540 | 2.600 | 2.460 | 2.500 | 12,403 | -0.06(-2.34%) |
Mar 25, 2022 | 2.500 | 2.750 | 2.400 | 2.560 | 10,103 | -0.13(-4.83%) |
Mar 24, 2022 | 2.700 | 2.700 | 2.570 | 2.690 | 24,270 | -0.01(-0.37%) |
Mar 23, 2022 | 2.650 | 2.700 | 2.570 | 2.700 | 12,872 | +0.05(+1.89%) |
Mar 22, 2022 | 2.620 | 2.700 | 2.620 | 2.650 | 12,460 | +0.04(+1.53%) |
Mar 21, 2022 | 2.770 | 2.800 | 2.607 | 2.610 | 40,568 | -0.01(-0.38%) |
Mar 18, 2022 | 2.618 | 2.900 | 2.618 | 2.620 | 16,976 | -0.18(-6.43%) |
Mar 17, 2022 | 2.900 | 2.950 | 2.730 | 2.800 | 16,878 | -0.01(-0.36%) |
Mar 16, 2022 | 2.700 | 2.830 | 2.600 | 2.810 | 3,655 | +0.03(+1.08%) |
Mar 15, 2022 | 2.700 | 2.865 | 2.620 | 2.780 | 4,475 | +0.06(+2.21%) |
Mar 14, 2022 | 2.870 | 2.870 | 2.720 | 2.720 | 13,404 | -0.08(-2.86%) |
Mar 11, 2022 | 2.930 | 2.953 | 2.781 | 2.800 | 16,989 | -0.16(-5.25%) |
Mar 10, 2022 | 2.860 | 2.960 | 2.825 | 2.955 | 25,632 | +0.10(+3.33%) |
Mar 09, 2022 | 2.900 | 2.900 | 2.765 | 2.860 | 24,270 | -0.03(-1.04%) |
Mar 08, 2022 | 2.750 | 2.900 | 2.740 | 2.890 | 31,128 | +0.14(+5.09%) |
Mar 07, 2022 | 2.823 | 2.845 | 2.750 | 2.750 | 19,641 | -0.11(-3.85%) |
Mar 04, 2022 | 2.890 | 2.990 | 2.700 | 2.860 | 27,577 | +0.14(+5.15%) |
Mar 03, 2022 | 2.680 | 2.780 | 2.670 | 2.720 | 13,752 | -0.08(-2.82%) |
Mar 02, 2022 | 2.876 | 2.900 | 2.775 | 2.799 | 3,535 | -0.01(-0.39%) |
Mar 01, 2022 | 2.900 | 2.990 | 2.660 | 2.810 | 22,725 | -0.05(-1.75%) |
Feb 28, 2022 | 3.037 | 3.038 | 2.820 | 2.860 | 30,337 | -0.11(-3.70%) |
Feb 25, 2022 | 2.830 | 3.048 | 2.970 | 2.970 | 33,336 | +0.10(+3.48%) |
Feb 24, 2022 | 2.910 | 2.900 | 2.710 | 2.870 | 13,050 | -0.05(-1.71%) |
Feb 23, 2022 | 2.880 | 2.990 | 2.875 | 2.920 | 24,363 | +0.04(+1.21%) |
Feb 22, 2022 | 3.060 | 3.060 | 2.810 | 2.885 | 48,118 | -0.04(-1.20%) |
Feb 18, 2022 | 2.920 | 0 | +0.07(+2.46%) | |||
Feb 17, 2022 | 2.500 | 2.850 | 2.090 | 2.850 | 103,277 | +0.29(+11.33%) |
Feb 16, 2022 | 2.700 | 2.737 | 2.030 | 2.560 | 108,657 | -0.19(-6.91%) |
Feb 15, 2022 | 2.990 | 3.000 | 2.670 | 2.750 | 33,655 | -0.25(-8.33%) |
Feb 14, 2022 | 3.430 | 3.430 | 2.743 | 3.000 | 71,034 | -0.43(-12.54%) |
Feb 11, 2022 | 3.750 | 3.830 | 3.320 | 3.430 | 33,060 | -0.38(-9.97%) |
Feb 10, 2022 | 3.850 | 3.947 | 3.780 | 3.810 | 9,485 | -0.05(-1.30%) |
Feb 09, 2022 | 3.750 | 3.950 | 3.750 | 3.860 | 13,094 | +0.10(+2.66%) |
Feb 08, 2022 | 3.810 | 3.912 | 3.750 | 3.760 | 23,536 | -0.14(-3.47%) |
Feb 07, 2022 | 3.900 | 4.000 | 3.831 | 3.895 | 37,511 | -0.00(-0.13%) |
Feb 04, 2022 | 4.390 | 4.390 | 3.880 | 3.900 | 54,702 | -0.34(-8.02%) |
Feb 03, 2022 | 4.400 | 4.490 | 4.240 | 4.240 | 24,078 | -0.19(-4.29%) |
Feb 02, 2022 | 4.660 | 4.700 | 4.407 | 4.430 | 28,147 | -0.18(-3.90%) |
Feb 01, 2022 | 4.950 | 4.960 | 4.610 | 4.610 | 30,074 | -0.24(-4.95%) |
Jan 31, 2022 | 4.930 | 5.000 | 4.801 | 4.850 | 12,285 | -0.03(-0.61%) |
Jan 28, 2022 | 5.000 | 5.000 | 4.800 | 4.880 | 11,069 | -0.12(-2.40%) |
Jan 27, 2022 | 5.000 | 5.000 | 4.840 | 5.000 | 26,258 | +0.10(+2.04%) |
Jan 26, 2022 | 5.080 | 5.080 | 4.900 | 4.900 | 15,140 | -0.11(-2.20%) |
Jan 25, 2022 | 5.070 | 5.080 | 4.790 | 5.010 | 9,937 | +0.01(+0.20%) |
Jan 24, 2022 | 5.108 | 5.219 | 4.730 | 5.000 | 26,705 | +0.00(+0.00%) |
Jan 21, 2022 | 5.020 | 5.090 | 4.860 | 5.000 | 20,663 | -0.20(-3.85%) |
Jan 20, 2022 | 4.880 | 5.270 | 4.880 | 5.200 | 30,951 | +0.19(+3.79%) |
Jan 19, 2022 | 5.157 | 5.220 | 4.900 | 5.010 | 15,622 | -0.01(-0.20%) |
Jan 18, 2022 | 4.860 | 5.100 | 4.860 | 5.020 | 16,773 | -0.08(-1.57%) |
Jan 14, 2022 | 5.100 | 0 | +0.10(+2.00%) | |||
Jan 13, 2022 | 5.220 | 5.340 | 4.970 | 5.000 | 14,666 | -0.24(-4.49%) |
Jan 12, 2022 | 5.350 | 5.350 | 5.130 | 5.235 | 10,739 | -0.11(-2.15%) |
Jan 11, 2022 | 5.025 | 5.385 | 5.000 | 5.350 | 17,595 | +0.30(+5.94%) |
Jan 10, 2022 | 5.000 | 5.100 | 4.903 | 5.050 | 29,205 | -0.16(-3.07%) |
Jan 07, 2022 | 5.020 | 5.348 | 4.945 | 5.210 | 62,334 | +0.03(+0.48%) |
Jan 06, 2022 | 5.340 | 5.340 | 5.000 | 5.185 | 19,399 | -0.16(-2.90%) |
Jan 05, 2022 | 5.600 | 5.650 | 5.000 | 5.340 | 44,225 | -0.51(-8.72%) |
Jan 04, 2022 | 6.000 | 6.303 | 5.750 | 5.850 | 28,815 | -0.22(-3.62%) |