Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.300 | 3.450 | 3.275 | 3.350 | 34,098 | +0.05(+1.52%) |
Dec 29, 2022 | 3.540 | 3.540 | 3.300 | 3.300 | 38,214 | -0.16(-4.62%) |
Dec 28, 2022 | 3.630 | 3.700 | 3.460 | 3.460 | 38,180 | -0.20(-5.46%) |
Dec 27, 2022 | 3.670 | 3.800 | 3.623 | 3.660 | 21,000 | -0.05(-1.35%) |
Dec 23, 2022 | 3.680 | 3.750 | 3.620 | 3.710 | 9,446 | +0.03(+0.82%) |
Dec 22, 2022 | 3.550 | 3.740 | 3.550 | 3.680 | 19,406 | +0.09(+2.51%) |
Dec 21, 2022 | 3.570 | 3.640 | 3.550 | 3.590 | 48,957 | +0.03(+0.84%) |
Dec 20, 2022 | 3.500 | 3.610 | 3.500 | 3.560 | 10,705 | +0.05(+1.42%) |
Dec 19, 2022 | 3.515 | 3.600 | 3.474 | 3.510 | 27,571 | +0.02(+0.57%) |
Dec 16, 2022 | 3.560 | 3.590 | 3.480 | 3.490 | 18,459 | -0.03(-0.85%) |
Dec 15, 2022 | 3.600 | 3.740 | 3.520 | 3.520 | 21,922 | -0.08(-2.22%) |
Dec 14, 2022 | 3.846 | 3.846 | 3.565 | 3.600 | 18,504 | -0.14(-3.74%) |
Dec 13, 2022 | 3.810 | 3.880 | 3.650 | 3.740 | 22,455 | -0.12(-3.23%) |
Dec 12, 2022 | 3.874 | 3.880 | 3.790 | 3.865 | 19,345 | -0.01(-0.39%) |
Dec 09, 2022 | 3.925 | 3.925 | 3.850 | 3.880 | 7,795 | +0.03(+0.91%) |
Dec 08, 2022 | 3.820 | 4.000 | 3.800 | 3.845 | 51,587 | +0.10(+2.81%) |
Dec 07, 2022 | 3.750 | 3.850 | 3.680 | 3.740 | 17,991 | -0.06(-1.71%) |
Dec 06, 2022 | 3.804 | 3.990 | 3.760 | 3.805 | 22,350 | -0.00(-0.13%) |
Dec 05, 2022 | 3.820 | 3.930 | 3.750 | 3.810 | 19,030 | +0.04(+1.06%) |
Dec 02, 2022 | 3.730 | 4.040 | 3.580 | 3.770 | 34,348 | +0.07(+1.89%) |
Dec 01, 2022 | 3.450 | 3.743 | 3.445 | 3.700 | 29,820 | +0.22(+6.32%) |
Nov 30, 2022 | 3.510 | 3.610 | 3.375 | 3.480 | 41,424 | -0.15(-4.13%) |
Nov 29, 2022 | 3.920 | 3.990 | 3.630 | 3.630 | 18,579 | -0.37(-9.25%) |
Nov 28, 2022 | 4.150 | 4.150 | 3.970 | 4.000 | 14,853 | -0.17(-4.08%) |
Nov 25, 2022 | 4.060 | 4.170 | 4.021 | 4.170 | 21,112 | +0.10(+2.46%) |
Nov 23, 2022 | 4.050 | 4.100 | 3.830 | 4.070 | 23,106 | +0.02(+0.49%) |
Nov 22, 2022 | 3.960 | 4.100 | 3.920 | 4.050 | 52,550 | +0.09(+2.27%) |
Nov 21, 2022 | 3.650 | 3.990 | 3.588 | 3.960 | 56,760 | +0.29(+7.90%) |
Nov 18, 2022 | 3.780 | 3.800 | 3.670 | 3.670 | 24,882 | -0.07(-1.87%) |
Nov 17, 2022 | 3.500 | 3.750 | 3.430 | 3.740 | 29,329 | +0.19(+5.35%) |
Nov 16, 2022 | 3.350 | 3.590 | 3.275 | 3.550 | 30,516 | +0.23(+6.93%) |
Nov 15, 2022 | 3.190 | 3.350 | 3.175 | 3.320 | 28,038 | +0.11(+3.43%) |
Nov 14, 2022 | 3.140 | 3.300 | 3.140 | 3.210 | 19,756 | +0.00(+0.00%) |
Nov 11, 2022 | 3.150 | 3.260 | 3.150 | 3.210 | 18,762 | +0.11(+3.55%) |
Nov 10, 2022 | 3.080 | 3.180 | 3.080 | 3.100 | 11,764 | +0.06(+1.97%) |
Nov 09, 2022 | 3.090 | 3.189 | 3.025 | 3.040 | 14,719 | -0.09(-2.88%) |
Nov 08, 2022 | 3.190 | 3.212 | 3.070 | 3.130 | 5,505 | -0.10(-3.10%) |
Nov 07, 2022 | 3.040 | 3.230 | 3.040 | 3.230 | 14,632 | +0.14(+4.53%) |
Nov 04, 2022 | 3.250 | 3.250 | 3.030 | 3.090 | 18,239 | -0.14(-4.33%) |
Nov 03, 2022 | 3.220 | 3.297 | 3.190 | 3.230 | 20,014 | -0.02(-0.62%) |
Nov 02, 2022 | 3.380 | 3.481 | 3.250 | 3.250 | 23,557 | -0.15(-4.41%) |
Nov 01, 2022 | 3.300 | 3.470 | 3.260 | 3.400 | 15,528 | +0.11(+3.34%) |
Oct 31, 2022 | 3.180 | 3.360 | 3.150 | 3.290 | 40,245 | +0.10(+3.13%) |
Oct 28, 2022 | 3.190 | 3.260 | 3.070 | 3.190 | 14,553 | -0.02(-0.62%) |
Oct 27, 2022 | 3.260 | 3.260 | 3.137 | 3.210 | 12,319 | -0.02(-0.62%) |
Oct 26, 2022 | 2.950 | 3.270 | 2.950 | 3.230 | 47,597 | +0.25(+8.39%) |
Oct 25, 2022 | 2.950 | 3.041 | 2.930 | 2.980 | 35,895 | +0.00(+0.00%) |
Oct 24, 2022 | 3.100 | 3.100 | 2.970 | 2.980 | 51,458 | -0.15(-4.79%) |
Oct 21, 2022 | 3.300 | 3.300 | 3.090 | 3.130 | 40,419 | -0.17(-5.15%) |
Oct 20, 2022 | 3.560 | 3.647 | 3.150 | 3.300 | 87,731 | -0.28(-7.82%) |
Oct 19, 2022 | 3.660 | 3.700 | 3.510 | 3.580 | 48,992 | -0.09(-2.45%) |
Oct 18, 2022 | 3.780 | 3.830 | 3.590 | 3.670 | 88,178 | -0.03(-0.81%) |
Oct 17, 2022 | 3.680 | 3.880 | 3.635 | 3.700 | 87,067 | +0.00(+0.00%) |
Oct 14, 2022 | 5.000 | 5.250 | 3.540 | 3.700 | 2,935,354 | -0.26(-6.57%) |
Oct 13, 2022 | 3.960 | 4.160 | 3.867 | 3.960 | 37,187 | -0.09(-2.22%) |
Oct 12, 2022 | 4.010 | 4.090 | 3.985 | 4.050 | 34,826 | +0.04(+1.00%) |
Oct 11, 2022 | 3.950 | 4.120 | 3.865 | 4.010 | 58,431 | +0.09(+2.43%) |
Oct 10, 2022 | 3.561 | 3.990 | 3.560 | 3.915 | 52,814 | +0.04(+0.90%) |
Oct 07, 2022 | 4.050 | 4.061 | 3.760 | 3.880 | 39,624 | -0.17(-4.20%) |
Oct 06, 2022 | 4.060 | 4.141 | 4.050 | 4.050 | 32,079 | -0.08(-1.94%) |
Oct 05, 2022 | 4.000 | 4.200 | 4.000 | 4.130 | 42,160 | +0.10(+2.48%) |
Oct 04, 2022 | 4.190 | 4.200 | 4.000 | 4.030 | 56,147 | -0.11(-2.66%) |
Oct 03, 2022 | 3.960 | 4.183 | 3.902 | 4.140 | 81,008 | +0.21(+5.34%) |
Sep 30, 2022 | 3.750 | 4.010 | 3.636 | 3.930 | 52,195 | -0.05(-1.26%) |
Sep 29, 2022 | 3.870 | 4.100 | 3.800 | 3.980 | 505,759 | +0.06(+1.53%) |
Sep 28, 2022 | 3.770 | 3.970 | 3.740 | 3.920 | 42,508 | +0.17(+4.53%) |
Sep 27, 2022 | 3.540 | 3.820 | 3.540 | 3.750 | 28,586 | +0.15(+4.17%) |
Sep 26, 2022 | 3.550 | 3.600 | 3.520 | 3.600 | 21,881 | +0.06(+1.69%) |
Sep 23, 2022 | 3.530 | 3.630 | 3.530 | 3.540 | 28,761 | -0.06(-1.67%) |
Sep 22, 2022 | 3.740 | 3.740 | 3.470 | 3.600 | 40,492 | -0.14(-3.74%) |
Sep 21, 2022 | 3.740 | 3.840 | 3.720 | 3.740 | 23,432 | -0.04(-1.06%) |
Sep 20, 2022 | 3.620 | 3.840 | 3.490 | 3.780 | 138,119 | +0.17(+4.71%) |
Sep 19, 2022 | 3.420 | 3.640 | 3.420 | 3.610 | 23,979 | +0.10(+2.85%) |
Sep 16, 2022 | 3.770 | 3.840 | 3.470 | 3.510 | 83,165 | -0.27(-7.14%) |
Sep 15, 2022 | 3.745 | 3.885 | 3.730 | 3.780 | 27,299 | +0.01(+0.27%) |
Sep 14, 2022 | 3.680 | 3.810 | 3.671 | 3.770 | 22,296 | +0.04(+1.07%) |
Sep 13, 2022 | 3.640 | 3.820 | 3.583 | 3.730 | 47,528 | +0.09(+2.47%) |
Sep 12, 2022 | 3.620 | 3.762 | 3.590 | 3.640 | 21,505 | -0.09(-2.41%) |
Sep 09, 2022 | 3.550 | 3.779 | 3.545 | 3.730 | 47,532 | +0.13(+3.61%) |
Sep 08, 2022 | 3.520 | 3.680 | 3.510 | 3.600 | 36,038 | +0.02(+0.56%) |
Sep 07, 2022 | 3.410 | 3.600 | 3.350 | 3.580 | 16,096 | +0.10(+2.87%) |
Sep 06, 2022 | 3.490 | 3.490 | 3.330 | 3.480 | 13,927 | -0.01(-0.29%) |
Sep 02, 2022 | 3.290 | 3.640 | 3.290 | 3.490 | 60,817 | +0.19(+5.76%) |
Sep 01, 2022 | 3.450 | 3.450 | 3.200 | 3.300 | 44,353 | -0.24(-6.78%) |
Aug 31, 2022 | 3.579 | 3.590 | 3.450 | 3.540 | 68,766 | +0.01(+0.28%) |
Aug 30, 2022 | 3.460 | 3.680 | 3.410 | 3.530 | 225,985 | +0.14(+4.13%) |
Aug 29, 2022 | 3.380 | 3.450 | 3.350 | 3.390 | 67,174 | +0.01(+0.30%) |
Aug 26, 2022 | 3.290 | 3.440 | 3.260 | 3.380 | 20,164 | +0.01(+0.30%) |
Aug 25, 2022 | 3.350 | 3.430 | 3.260 | 3.370 | 21,407 | +0.06(+1.81%) |
Aug 24, 2022 | 3.320 | 3.380 | 3.250 | 3.310 | 20,649 | +0.00(+0.00%) |
Aug 23, 2022 | 3.245 | 3.390 | 3.188 | 3.310 | 25,207 | +0.03(+0.91%) |
Aug 22, 2022 | 3.210 | 3.280 | 3.180 | 3.280 | 38,229 | +0.07(+2.18%) |
Aug 19, 2022 | 3.150 | 3.280 | 3.146 | 3.210 | 12,689 | +0.01(+0.31%) |
Aug 18, 2022 | 3.180 | 3.280 | 3.120 | 3.200 | 148,894 | +0.00(+0.00%) |
Aug 17, 2022 | 3.175 | 3.238 | 3.175 | 3.200 | 42,487 | +0.04(+1.27%) |
Aug 16, 2022 | 3.190 | 3.280 | 3.100 | 3.160 | 66,336 | -0.01(-0.32%) |
Aug 15, 2022 | 3.100 | 3.310 | 3.100 | 3.170 | 57,039 | +0.08(+2.67%) |
Aug 12, 2022 | 3.080 | 3.170 | 3.041 | 3.088 | 35,951 | +0.04(+1.23%) |
Aug 11, 2022 | 3.120 | 3.200 | 3.020 | 3.050 | 32,822 | -0.07(-2.24%) |
Aug 10, 2022 | 3.050 | 3.140 | 3.050 | 3.120 | 12,968 | +0.09(+2.97%) |
Aug 09, 2022 | 3.320 | 3.360 | 3.010 | 3.030 | 74,866 | -0.28(-8.46%) |
Aug 08, 2022 | 3.250 | 3.340 | 3.181 | 3.310 | 50,809 | +0.13(+4.09%) |
Aug 05, 2022 | 2.980 | 3.210 | 2.950 | 3.180 | 48,944 | +0.16(+5.30%) |
Aug 04, 2022 | 2.910 | 3.036 | 2.890 | 3.020 | 51,575 | +0.11(+3.78%) |
Aug 03, 2022 | 2.820 | 2.980 | 2.802 | 2.910 | 110,341 | +0.05(+1.75%) |
Aug 02, 2022 | 2.800 | 2.890 | 2.780 | 2.860 | 75,326 | +0.08(+2.88%) |
Aug 01, 2022 | 2.750 | 2.830 | 2.622 | 2.780 | 155,991 | +0.01(+0.36%) |
Jul 29, 2022 | 2.660 | 2.790 | 2.580 | 2.770 | 102,869 | +0.13(+4.92%) |
Jul 28, 2022 | 2.610 | 2.700 | 2.580 | 2.640 | 42,550 | +0.00(+0.00%) |
Jul 27, 2022 | 2.770 | 2.770 | 2.580 | 2.640 | 41,639 | -0.05(-1.86%) |
Jul 26, 2022 | 2.660 | 2.775 | 2.660 | 2.690 | 39,068 | +0.00(+0.00%) |
Jul 25, 2022 | 2.790 | 2.790 | 2.620 | 2.690 | 52,276 | -0.06(-2.18%) |
Jul 22, 2022 | 2.760 | 2.820 | 2.720 | 2.750 | 35,710 | -0.08(-2.83%) |
Jul 21, 2022 | 2.840 | 2.860 | 2.710 | 2.830 | 116,840 | +0.05(+1.80%) |
Jul 20, 2022 | 2.580 | 2.810 | 2.560 | 2.780 | 172,096 | +0.17(+6.51%) |
Jul 19, 2022 | 2.720 | 2.730 | 2.610 | 2.610 | 194,866 | -0.10(-3.69%) |
Jul 18, 2022 | 2.920 | 2.920 | 2.700 | 2.710 | 264,836 | -0.20(-6.87%) |
Jul 15, 2022 | 3.090 | 3.300 | 2.810 | 2.910 | 736,995 | -0.33(-10.19%) |
Jul 14, 2022 | 3.740 | 3.920 | 3.220 | 3.240 | 15,261,577 | +0.24(+8.00%) |
Jul 13, 2022 | 3.000 | 3.000 | 2.940 | 3.000 | 6,239 | +0.00(+0.00%) |
Jul 12, 2022 | 2.979 | 3.000 | 2.965 | 3.000 | 15,394 | +0.03(+1.01%) |
Jul 11, 2022 | 2.840 | 3.020 | 2.640 | 2.970 | 59,115 | +0.04(+1.37%) |
Jul 08, 2022 | 2.890 | 3.000 | 2.800 | 2.930 | 83,830 | +0.02(+0.69%) |
Jul 07, 2022 | 2.940 | 2.990 | 2.910 | 2.910 | 3,363 | +0.02(+0.69%) |
Jul 06, 2022 | 2.940 | 3.000 | 2.890 | 2.890 | 4,438 | -0.01(-0.34%) |
Jul 05, 2022 | 2.910 | 2.980 | 2.880 | 2.900 | 10,149 | -0.01(-0.34%) |
Jul 01, 2022 | 2.900 | 3.000 | 2.810 | 2.910 | 39,877 | +0.02(+0.69%) |
Jun 30, 2022 | 3.000 | 3.000 | 2.770 | 2.890 | 40,118 | -0.05(-1.70%) |
Jun 29, 2022 | 2.980 | 2.990 | 2.900 | 2.940 | 19,993 | -0.05(-1.67%) |
Jun 28, 2022 | 2.960 | 3.000 | 2.950 | 2.990 | 4,775 | -0.01(-0.33%) |
Jun 27, 2022 | 3.040 | 3.090 | 2.990 | 3.000 | 27,329 | -0.08(-2.60%) |
Jun 24, 2022 | 3.070 | 3.110 | 3.000 | 3.080 | 5,777 | +0.03(+0.98%) |
Jun 23, 2022 | 2.976 | 3.130 | 2.976 | 3.050 | 16,433 | +0.01(+0.33%) |
Jun 22, 2022 | 3.090 | 3.140 | 3.010 | 3.040 | 13,084 | -0.07(-2.25%) |
Jun 21, 2022 | 2.960 | 3.140 | 2.880 | 3.110 | 11,730 | +0.17(+5.78%) |
Jun 17, 2022 | 2.930 | 3.325 | 2.860 | 2.940 | 37,286 | -0.01(-0.34%) |
Jun 16, 2022 | 3.000 | 3.189 | 2.920 | 2.950 | 26,715 | -0.05(-1.67%) |
Jun 15, 2022 | 3.070 | 3.300 | 3.000 | 3.000 | 13,321 | -0.08(-2.60%) |
Jun 14, 2022 | 3.390 | 3.520 | 3.080 | 3.080 | 69,050 | -0.32(-9.41%) |
Jun 13, 2022 | 3.600 | 3.640 | 3.400 | 3.400 | 27,091 | -0.40(-10.53%) |
Jun 10, 2022 | 3.740 | 3.800 | 3.513 | 3.800 | 7,670 | +0.05(+1.33%) |
Jun 09, 2022 | 3.660 | 3.800 | 3.660 | 3.750 | 12,032 | +0.05(+1.35%) |
Jun 08, 2022 | 3.620 | 3.800 | 3.620 | 3.700 | 8,938 | +0.02(+0.54%) |
Jun 07, 2022 | 3.700 | 3.790 | 3.640 | 3.680 | 14,526 | -0.12(-3.16%) |
Jun 06, 2022 | 3.680 | 3.800 | 3.580 | 3.800 | 19,907 | +0.08(+2.15%) |
Jun 03, 2022 | 3.730 | 3.800 | 3.600 | 3.720 | 22,054 | -0.01(-0.27%) |
Jun 02, 2022 | 3.700 | 3.740 | 3.538 | 3.730 | 9,653 | +0.15(+4.07%) |
Jun 01, 2022 | 3.470 | 3.700 | 3.440 | 3.584 | 38,710 | +0.08(+2.41%) |
May 31, 2022 | 3.300 | 3.500 | 3.290 | 3.500 | 5,349 | +0.16(+4.79%) |
May 27, 2022 | 2.980 | 3.340 | 2.980 | 3.340 | 44,507 | +0.37(+12.46%) |
May 26, 2022 | 2.870 | 2.990 | 2.870 | 2.970 | 12,546 | +0.06(+2.06%) |
May 25, 2022 | 2.915 | 2.982 | 2.910 | 2.910 | 1,233 | -0.06(-2.02%) |
May 24, 2022 | 2.940 | 2.998 | 2.884 | 2.970 | 5,351 | -0.03(-1.00%) |
May 23, 2022 | 3.000 | 3.000 | 2.891 | 3.000 | 8,859 | +0.08(+2.74%) |
May 20, 2022 | 3.100 | 3.208 | 2.900 | 2.920 | 16,803 | -0.18(-5.81%) |
May 19, 2022 | 2.970 | 3.120 | 2.960 | 3.100 | 13,015 | -0.05(-1.59%) |
May 18, 2022 | 3.140 | 3.210 | 2.980 | 3.150 | 36,850 | +0.09(+2.94%) |
May 17, 2022 | 2.933 | 3.080 | 2.933 | 3.060 | 22,261 | +0.24(+8.51%) |
May 16, 2022 | 3.110 | 3.120 | 2.770 | 2.820 | 52,682 | -0.19(-6.40%) |
May 13, 2022 | 2.690 | 3.050 | 2.670 | 3.013 | 46,754 | +0.31(+11.59%) |
May 12, 2022 | 2.810 | 2.870 | 2.650 | 2.700 | 55,320 | -0.08(-3.05%) |
May 11, 2022 | 3.040 | 3.093 | 2.760 | 2.785 | 46,247 | -0.22(-7.48%) |
May 10, 2022 | 3.300 | 3.300 | 3.000 | 3.010 | 54,807 | -0.28(-8.51%) |
May 09, 2022 | 3.500 | 3.541 | 3.170 | 3.290 | 56,408 | -0.28(-7.84%) |
May 06, 2022 | 3.710 | 3.710 | 3.500 | 3.570 | 36,587 | -0.21(-5.56%) |
May 05, 2022 | 3.800 | 3.800 | 3.700 | 3.780 | 11,237 | +0.00(+0.00%) |
May 04, 2022 | 3.780 | 3.800 | 3.750 | 3.780 | 36,673 | +0.00(+0.00%) |
May 03, 2022 | 3.760 | 3.800 | 3.760 | 3.780 | 22,478 | +0.00(+0.00%) |
May 02, 2022 | 3.890 | 3.890 | 3.750 | 3.780 | 36,305 | -0.15(-3.82%) |
Apr 29, 2022 | 3.900 | 3.971 | 3.850 | 3.930 | 17,950 | -0.05(-1.26%) |
Apr 28, 2022 | 3.990 | 4.050 | 3.800 | 3.980 | 21,542 | +0.02(+0.51%) |
Apr 27, 2022 | 3.930 | 4.100 | 3.930 | 3.960 | 17,812 | -0.03(-0.75%) |
Apr 26, 2022 | 4.100 | 4.200 | 3.960 | 3.990 | 71,414 | -0.07(-1.72%) |
Apr 25, 2022 | 4.040 | 4.190 | 4.030 | 4.060 | 22,252 | -0.04(-0.98%) |
Apr 22, 2022 | 4.122 | 4.239 | 4.100 | 4.100 | 16,063 | -0.14(-3.30%) |
Apr 21, 2022 | 4.180 | 4.240 | 4.118 | 4.240 | 14,878 | +0.08(+1.92%) |
Apr 20, 2022 | 4.118 | 4.250 | 4.118 | 4.160 | 11,896 | -0.07(-1.65%) |
Apr 19, 2022 | 4.000 | 4.290 | 4.000 | 4.230 | 41,659 | +0.06(+1.44%) |
Apr 18, 2022 | 4.460 | 4.558 | 4.160 | 4.170 | 54,349 | -0.30(-6.71%) |
Apr 14, 2022 | 4.590 | 4.600 | 4.298 | 4.470 | 33,812 | +0.15(+3.47%) |
Apr 13, 2022 | 4.350 | 4.440 | 4.190 | 4.320 | 19,051 | +0.12(+2.86%) |
Apr 12, 2022 | 4.240 | 4.500 | 4.200 | 4.200 | 16,199 | -0.10(-2.33%) |
Apr 11, 2022 | 4.279 | 4.461 | 4.279 | 4.300 | 3,006 | -0.04(-0.92%) |
Apr 08, 2022 | 4.350 | 4.470 | 4.220 | 4.340 | 35,759 | -0.09(-2.03%) |
Apr 07, 2022 | 4.704 | 4.720 | 4.250 | 4.430 | 45,832 | +0.00(+0.00%) |
Apr 06, 2022 | 4.380 | 4.720 | 4.354 | 4.430 | 11,044 | -0.03(-0.67%) |
Apr 05, 2022 | 4.730 | 4.730 | 4.430 | 4.460 | 34,488 | -0.23(-4.90%) |
Apr 04, 2022 | 4.510 | 4.730 | 4.510 | 4.690 | 17,731 | +0.09(+1.96%) |
Apr 01, 2022 | 4.380 | 4.640 | 4.380 | 4.600 | 17,506 | +0.13(+2.91%) |
Mar 31, 2022 | 4.480 | 4.590 | 4.321 | 4.470 | 23,695 | -0.04(-0.89%) |
Mar 30, 2022 | 4.220 | 4.590 | 4.220 | 4.510 | 40,357 | +0.21(+4.88%) |
Mar 29, 2022 | 4.220 | 4.500 | 4.120 | 4.300 | 32,646 | +0.12(+2.87%) |
Mar 28, 2022 | 4.260 | 4.330 | 4.100 | 4.180 | 27,513 | -0.09(-2.11%) |
Mar 25, 2022 | 4.100 | 4.330 | 4.050 | 4.270 | 31,734 | +0.03(+0.71%) |
Mar 24, 2022 | 4.000 | 4.250 | 4.000 | 4.240 | 27,547 | +0.34(+8.72%) |
Mar 23, 2022 | 3.570 | 4.020 | 3.570 | 3.900 | 109,244 | +0.25(+6.85%) |
Mar 22, 2022 | 3.720 | 3.730 | 3.618 | 3.650 | 31,979 | +0.05(+1.39%) |
Mar 21, 2022 | 3.700 | 3.780 | 3.600 | 3.600 | 17,354 | -0.09(-2.44%) |
Mar 18, 2022 | 3.700 | 3.770 | 3.640 | 3.690 | 50,504 | +0.08(+2.22%) |
Mar 17, 2022 | 3.650 | 3.760 | 3.610 | 3.610 | 39,507 | -0.03(-0.82%) |
Mar 16, 2022 | 3.720 | 3.810 | 3.640 | 3.640 | 32,760 | +0.02(+0.55%) |
Mar 15, 2022 | 3.540 | 3.740 | 3.538 | 3.620 | 35,156 | +0.03(+0.84%) |
Mar 14, 2022 | 3.710 | 3.870 | 3.590 | 3.590 | 30,225 | -0.16(-4.27%) |
Mar 11, 2022 | 3.820 | 3.924 | 3.700 | 3.750 | 15,886 | -0.08(-2.09%) |
Mar 10, 2022 | 3.780 | 3.960 | 3.761 | 3.830 | 33,452 | -0.05(-1.29%) |
Mar 09, 2022 | 3.910 | 3.960 | 3.758 | 3.880 | 82,580 | +0.07(+1.84%) |
Mar 08, 2022 | 4.018 | 4.071 | 3.700 | 3.810 | 128,558 | -0.15(-3.79%) |
Mar 07, 2022 | 4.130 | 4.200 | 3.940 | 3.960 | 75,755 | -0.14(-3.41%) |
Mar 04, 2022 | 4.060 | 4.190 | 4.045 | 4.100 | 9,801 | -0.03(-0.73%) |
Mar 03, 2022 | 4.360 | 4.400 | 4.060 | 4.130 | 62,478 | -0.18(-4.18%) |
Mar 02, 2022 | 4.150 | 4.410 | 4.100 | 4.310 | 42,641 | +0.09(+2.13%) |
Mar 01, 2022 | 4.280 | 4.410 | 4.140 | 4.220 | 26,887 | -0.12(-2.76%) |
Feb 28, 2022 | 4.030 | 4.400 | 3.950 | 4.340 | 30,412 | +0.29(+7.16%) |
Feb 25, 2022 | 3.855 | 4.130 | 3.876 | 4.050 | 24,667 | +0.17(+4.38%) |
Feb 24, 2022 | 3.760 | 3.970 | 3.820 | 3.880 | 43,979 | -0.01(-0.26%) |
Feb 23, 2022 | 4.320 | 4.410 | 3.860 | 3.890 | 162,134 | -0.36(-8.47%) |
Feb 22, 2022 | 4.550 | 4.590 | 4.218 | 4.250 | 61,318 | -0.39(-8.41%) |
Feb 18, 2022 | 4.640 | 0 | +0.25(+5.69%) | |||
Feb 17, 2022 | 4.360 | 4.420 | 4.278 | 4.390 | 14,815 | +0.02(+0.46%) |
Feb 16, 2022 | 4.440 | 4.500 | 4.280 | 4.370 | 69,099 | -0.07(-1.58%) |
Feb 15, 2022 | 4.320 | 4.600 | 4.320 | 4.440 | 48,535 | +0.11(+2.54%) |
Feb 14, 2022 | 4.560 | 4.640 | 4.320 | 4.330 | 60,205 | -0.26(-5.66%) |
Feb 11, 2022 | 4.330 | 4.640 | 4.328 | 4.590 | 49,793 | +0.18(+4.08%) |
Feb 10, 2022 | 4.310 | 4.470 | 4.260 | 4.410 | 55,907 | +0.04(+0.92%) |
Feb 09, 2022 | 4.180 | 4.380 | 4.100 | 4.370 | 140,261 | +0.12(+2.82%) |
Feb 08, 2022 | 4.210 | 4.300 | 4.050 | 4.250 | 172,527 | -0.01(-0.23%) |
Feb 07, 2022 | 4.200 | 4.270 | 4.108 | 4.260 | 40,905 | +0.05(+1.19%) |
Feb 04, 2022 | 4.090 | 4.220 | 3.976 | 4.210 | 48,680 | +0.14(+3.44%) |
Feb 03, 2022 | 3.960 | 4.070 | 19,169 | +0.03(+0.74%) | ||
Feb 02, 2022 | 4.250 | 4.250 | 3.970 | 4.040 | 57,690 | -0.20(-4.72%) |
Feb 01, 2022 | 4.230 | 4.294 | 4.110 | 4.240 | 48,292 | -0.02(-0.47%) |
Jan 31, 2022 | 3.900 | 4.300 | 4.260 | 82,495 | +0.32(+8.12%) | |
Jan 28, 2022 | 3.920 | 4.061 | 3.870 | 3.940 | 90,614 | -0.02(-0.51%) |
Jan 27, 2022 | 4.140 | 4.300 | 3.770 | 3.960 | 157,563 | +0.01(+0.25%) |
Jan 26, 2022 | 4.210 | 4.299 | 3.930 | 3.950 | 88,345 | -0.30(-7.06%) |
Jan 25, 2022 | 4.060 | 4.280 | 4.060 | 4.250 | 33,410 | +0.10(+2.41%) |
Jan 24, 2022 | 4.230 | 4.320 | 3.830 | 4.150 | 147,668 | -0.22(-5.03%) |
Jan 21, 2022 | 4.360 | 4.520 | 4.180 | 4.370 | 152,566 | -0.22(-4.79%) |
Jan 20, 2022 | 4.550 | 4.700 | 4.410 | 4.590 | 115,334 | -0.01(-0.22%) |
Jan 19, 2022 | 4.600 | 4.683 | 4.450 | 4.600 | 113,839 | +0.09(+2.00%) |
Jan 18, 2022 | 4.360 | 4.630 | 4.260 | 4.510 | 121,486 | +0.12(+2.73%) |
Jan 14, 2022 | 4.390 | 0 | +0.23(+5.53%) | |||
Jan 13, 2022 | 4.330 | 4.500 | 4.030 | 4.160 | 234,261 | -0.34(-7.56%) |
Jan 12, 2022 | 4.450 | 4.540 | 4.340 | 4.500 | 135,168 | +0.00(+0.00%) |
Jan 11, 2022 | 4.420 | 4.535 | 4.310 | 4.500 | 66,474 | +0.19(+4.41%) |
Jan 10, 2022 | 4.200 | 4.400 | 4.055 | 4.310 | 92,144 | +0.13(+3.11%) |
Jan 07, 2022 | 4.360 | 4.451 | 4.150 | 4.180 | 57,969 | -0.16(-3.69%) |
Jan 06, 2022 | 4.140 | 4.450 | 3.910 | 4.340 | 151,058 | +0.20(+4.83%) |
Jan 05, 2022 | 4.120 | 4.220 | 4.010 | 4.140 | 82,214 | -0.01(-0.24%) |
Jan 04, 2022 | 4.230 | 4.250 | 4.020 | 4.150 | 55,758 | -0.01(-0.24%) |