Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.950 | 3.030 | 2.860 | 2.970 | 49,304 | +0.06(+2.06%) |
Sep 29, 2022 | 3.040 | 3.040 | 2.840 | 2.910 | 53,304 | -0.16(-5.21%) |
Sep 28, 2022 | 2.930 | 3.100 | 2.916 | 3.070 | 38,746 | +0.13(+4.42%) |
Sep 27, 2022 | 2.950 | 2.990 | 2.850 | 2.940 | 47,455 | +0.03(+1.03%) |
Sep 26, 2022 | 2.840 | 2.910 | 2.765 | 2.910 | 43,711 | -0.03(-1.02%) |
Sep 23, 2022 | 2.980 | 2.980 | 2.890 | 2.940 | 27,295 | -0.08(-2.65%) |
Sep 22, 2022 | 3.080 | 3.080 | 2.990 | 3.020 | 50,644 | -0.08(-2.58%) |
Sep 21, 2022 | 3.160 | 3.160 | 3.040 | 3.100 | 52,707 | -0.05(-1.59%) |
Sep 20, 2022 | 3.090 | 3.170 | 3.070 | 3.150 | 39,927 | -0.03(-0.94%) |
Sep 19, 2022 | 3.190 | 3.210 | 3.140 | 3.180 | 48,471 | -0.06(-1.85%) |
Sep 16, 2022 | 3.160 | 3.240 | 3.140 | 3.240 | 55,126 | +0.02(+0.62%) |
Sep 15, 2022 | 3.150 | 3.220 | 3.150 | 3.220 | 34,182 | +0.07(+2.22%) |
Sep 14, 2022 | 3.150 | 3.200 | 3.070 | 3.150 | 55,292 | -0.02(-0.63%) |
Sep 13, 2022 | 3.120 | 3.200 | 3.120 | 3.170 | 24,789 | -0.04(-1.25%) |
Sep 12, 2022 | 3.150 | 3.220 | 3.133 | 3.210 | 40,759 | +0.06(+1.90%) |
Sep 09, 2022 | 3.090 | 3.150 | 3.032 | 3.150 | 36,365 | +0.09(+2.94%) |
Sep 08, 2022 | 2.980 | 3.100 | 2.960 | 3.060 | 54,006 | +0.02(+0.66%) |
Sep 07, 2022 | 3.030 | 3.070 | 2.980 | 3.040 | 91,715 | +0.03(+1.00%) |
Sep 06, 2022 | 3.070 | 3.070 | 3.000 | 3.010 | 64,162 | -0.08(-2.59%) |
Sep 02, 2022 | 3.140 | 3.140 | 3.050 | 3.090 | 92,520 | -0.03(-0.96%) |
Sep 01, 2022 | 3.220 | 3.245 | 3.100 | 3.120 | 50,608 | -0.15(-4.59%) |
Aug 31, 2022 | 3.110 | 3.280 | 3.010 | 3.270 | 128,264 | +0.17(+5.48%) |
Aug 30, 2022 | 3.100 | 3.130 | 3.070 | 3.100 | 40,850 | -0.03(-0.96%) |
Aug 29, 2022 | 3.160 | 3.200 | 3.120 | 3.130 | 40,993 | -0.08(-2.49%) |
Aug 26, 2022 | 3.210 | 3.310 | 3.140 | 3.210 | 89,695 | -0.03(-0.93%) |
Aug 25, 2022 | 3.200 | 3.270 | 3.135 | 3.240 | 64,064 | +0.04(+1.25%) |
Aug 24, 2022 | 3.200 | 3.260 | 3.160 | 3.200 | 81,020 | +0.00(+0.00%) |
Aug 23, 2022 | 3.100 | 3.220 | 3.060 | 3.200 | 115,483 | +0.08(+2.56%) |
Aug 22, 2022 | 3.210 | 3.210 | 3.090 | 3.120 | 155,210 | -0.12(-3.70%) |
Aug 19, 2022 | 3.420 | 3.420 | 3.190 | 3.240 | 41,691 | -0.18(-5.26%) |
Aug 18, 2022 | 3.470 | 3.469 | 3.300 | 3.420 | 81,748 | +0.11(+3.32%) |
Aug 17, 2022 | 3.280 | 3.330 | 3.240 | 3.310 | 63,351 | -0.04(-1.19%) |
Aug 16, 2022 | 3.280 | 3.360 | 3.280 | 3.350 | 79,634 | +0.03(+0.90%) |
Aug 15, 2022 | 3.390 | 3.390 | 3.250 | 3.320 | 75,139 | -0.04(-1.19%) |
Aug 12, 2022 | 3.300 | 3.430 | 3.210 | 3.360 | 83,616 | +0.01(+0.30%) |
Aug 11, 2022 | 3.000 | 3.380 | 2.980 | 3.350 | 636,210 | +0.40(+13.56%) |
Aug 10, 2022 | 2.970 | 3.000 | 2.870 | 2.950 | 302,984 | +0.07(+2.43%) |
Aug 09, 2022 | 2.980 | 3.030 | 2.780 | 2.880 | 144,524 | -0.09(-3.03%) |
Aug 08, 2022 | 2.930 | 3.036 | 2.880 | 2.970 | 444,684 | +0.01(+0.34%) |
Aug 05, 2022 | 2.700 | 3.020 | 2.700 | 2.960 | 546,581 | +0.04(+1.37%) |
Aug 04, 2022 | 2.860 | 2.980 | 2.850 | 2.920 | 129,338 | +0.06(+2.10%) |
Aug 03, 2022 | 2.760 | 2.910 | 2.750 | 2.860 | 132,810 | +0.12(+4.38%) |
Aug 02, 2022 | 2.660 | 2.760 | 2.630 | 2.740 | 117,978 | +0.04(+1.48%) |
Aug 01, 2022 | 2.640 | 2.740 | 2.640 | 2.700 | 50,376 | +0.07(+2.66%) |
Jul 29, 2022 | 2.660 | 2.674 | 2.620 | 2.630 | 72,197 | +0.00(+0.00%) |
Jul 28, 2022 | 2.650 | 2.660 | 2.620 | 2.630 | 36,994 | -0.01(-0.38%) |
Jul 27, 2022 | 2.600 | 2.670 | 2.570 | 2.640 | 67,387 | +0.04(+1.54%) |
Jul 26, 2022 | 2.720 | 2.740 | 2.580 | 2.600 | 77,900 | -0.03(-1.14%) |
Jul 25, 2022 | 2.730 | 2.760 | 2.600 | 2.630 | 215,369 | -0.06(-2.23%) |
Jul 22, 2022 | 2.770 | 2.840 | 2.690 | 2.690 | 120,810 | -0.10(-3.58%) |
Jul 21, 2022 | 2.850 | 2.880 | 2.790 | 2.790 | 193,628 | -0.05(-1.76%) |
Jul 20, 2022 | 2.850 | 2.876 | 2.800 | 2.840 | 78,040 | +0.02(+0.71%) |
Jul 19, 2022 | 2.770 | 2.900 | 2.770 | 2.820 | 94,064 | +0.11(+4.06%) |
Jul 18, 2022 | 2.760 | 2.815 | 2.710 | 2.710 | 115,242 | +0.00(+0.00%) |
Jul 15, 2022 | 2.700 | 2.770 | 2.695 | 2.710 | 67,330 | +0.00(+0.00%) |
Jul 14, 2022 | 2.760 | 2.760 | 2.690 | 2.710 | 104,419 | -0.09(-3.21%) |
Jul 13, 2022 | 2.740 | 2.840 | 2.730 | 2.800 | 101,313 | +0.01(+0.36%) |
Jul 12, 2022 | 2.760 | 2.840 | 2.760 | 2.790 | 68,824 | -0.01(-0.36%) |
Jul 11, 2022 | 2.840 | 2.860 | 2.780 | 2.800 | 80,386 | -0.09(-3.11%) |
Jul 08, 2022 | 2.750 | 2.900 | 2.740 | 2.890 | 64,989 | +0.10(+3.58%) |
Jul 07, 2022 | 2.750 | 2.810 | 2.720 | 2.790 | 102,842 | +0.06(+2.20%) |
Jul 06, 2022 | 2.770 | 2.800 | 2.720 | 2.730 | 162,088 | -0.07(-2.50%) |
Jul 05, 2022 | 2.770 | 2.830 | 2.720 | 2.800 | 138,486 | -0.03(-1.06%) |
Jul 01, 2022 | 2.890 | 2.990 | 2.780 | 2.830 | 173,682 | -0.06(-2.08%) |
Jun 30, 2022 | 2.760 | 2.900 | 2.745 | 2.890 | 145,218 | +0.08(+2.85%) |
Jun 29, 2022 | 2.850 | 2.947 | 2.760 | 2.810 | 196,177 | -0.03(-1.06%) |
Jun 28, 2022 | 2.850 | 2.960 | 2.830 | 2.840 | 193,911 | -0.01(-0.35%) |
Jun 27, 2022 | 2.970 | 2.970 | 2.780 | 2.850 | 310,694 | -0.15(-5.00%) |
Jun 24, 2022 | 3.090 | 3.200 | 2.950 | 3.000 | 5,828,551 | -0.05(-1.64%) |
Jun 23, 2022 | 2.930 | 3.070 | 2.905 | 3.050 | 271,503 | +0.14(+4.81%) |
Jun 22, 2022 | 2.830 | 2.930 | 2.750 | 2.910 | 280,049 | +0.07(+2.46%) |
Jun 21, 2022 | 2.860 | 2.910 | 2.780 | 2.840 | 588,069 | -0.05(-1.73%) |
Jun 17, 2022 | 2.850 | 2.990 | 2.750 | 2.890 | 295,209 | +0.09(+3.21%) |
Jun 16, 2022 | 2.810 | 2.860 | 2.710 | 2.800 | 335,542 | -0.08(-2.78%) |
Jun 15, 2022 | 2.940 | 2.980 | 2.830 | 2.880 | 259,217 | -0.04(-1.37%) |
Jun 14, 2022 | 2.950 | 3.000 | 2.865 | 2.920 | 232,067 | -0.04(-1.35%) |
Jun 13, 2022 | 2.940 | 3.060 | 2.940 | 2.960 | 285,667 | -0.09(-2.95%) |
Jun 10, 2022 | 3.040 | 3.060 | 2.949 | 3.050 | 237,412 | -0.07(-2.24%) |
Jun 09, 2022 | 3.020 | 3.170 | 2.990 | 3.120 | 328,462 | +0.04(+1.30%) |
Jun 08, 2022 | 3.130 | 3.170 | 3.060 | 3.080 | 147,825 | -0.08(-2.53%) |
Jun 07, 2022 | 2.890 | 3.190 | 2.860 | 3.160 | 303,353 | +0.24(+8.22%) |
Jun 06, 2022 | 2.990 | 3.010 | 2.870 | 2.920 | 285,222 | -0.05(-1.68%) |
Jun 03, 2022 | 3.030 | 3.030 | 2.900 | 2.970 | 105,476 | -0.06(-1.98%) |
Jun 02, 2022 | 2.870 | 3.080 | 2.700 | 3.030 | 416,468 | +0.33(+12.22%) |
Jun 01, 2022 | 2.790 | 2.790 | 2.685 | 2.700 | 207,712 | -0.05(-1.82%) |
May 31, 2022 | 2.760 | 2.790 | 2.720 | 2.750 | 133,822 | -0.02(-0.72%) |
May 27, 2022 | 2.650 | 2.770 | 2.640 | 2.770 | 133,959 | +0.11(+4.14%) |
May 26, 2022 | 2.560 | 2.740 | 2.560 | 2.660 | 202,794 | +0.10(+3.91%) |
May 25, 2022 | 2.500 | 2.580 | 2.460 | 2.560 | 117,672 | +0.05(+1.99%) |
May 24, 2022 | 2.560 | 2.560 | 2.451 | 2.510 | 161,176 | -0.02(-0.79%) |
May 23, 2022 | 2.530 | 2.580 | 2.440 | 2.530 | 216,423 | +0.04(+1.61%) |
May 20, 2022 | 2.510 | 2.540 | 2.400 | 2.490 | 209,096 | +0.02(+0.81%) |
May 19, 2022 | 2.440 | 2.520 | 2.440 | 2.470 | 190,307 | +0.01(+0.41%) |
May 18, 2022 | 2.560 | 2.586 | 2.434 | 2.460 | 152,224 | -0.07(-2.77%) |
May 17, 2022 | 2.530 | 2.550 | 2.460 | 2.530 | 318,133 | +0.06(+2.43%) |
May 16, 2022 | 2.600 | 2.650 | 2.440 | 2.470 | 345,527 | -0.15(-5.73%) |
May 13, 2022 | 2.650 | 2.680 | 2.580 | 2.620 | 223,303 | +0.00(+0.00%) |
May 12, 2022 | 2.570 | 2.700 | 2.480 | 2.620 | 301,231 | +0.04(+1.55%) |
May 11, 2022 | 2.830 | 2.850 | 2.570 | 2.580 | 424,859 | -0.26(-9.15%) |
May 10, 2022 | 2.820 | 2.870 | 2.740 | 2.840 | 321,695 | +0.06(+2.16%) |
May 09, 2022 | 2.750 | 2.810 | 2.720 | 2.780 | 239,419 | -0.04(-1.42%) |
May 06, 2022 | 2.810 | 2.870 | 2.730 | 2.820 | 190,350 | -0.01(-0.35%) |
May 05, 2022 | 3.020 | 3.020 | 2.795 | 2.830 | 260,126 | -0.16(-5.35%) |
May 04, 2022 | 2.890 | 3.000 | 2.830 | 2.990 | 466,732 | +0.09(+3.10%) |
May 03, 2022 | 2.640 | 2.960 | 2.620 | 2.900 | 431,489 | +0.26(+9.85%) |
May 02, 2022 | 2.590 | 2.660 | 2.530 | 2.640 | 165,359 | +0.06(+2.33%) |
Apr 29, 2022 | 2.530 | 2.680 | 2.520 | 2.580 | 178,783 | +0.00(+0.00%) |
Apr 28, 2022 | 2.450 | 2.590 | 2.420 | 2.580 | 529,559 | +0.17(+7.05%) |
Apr 27, 2022 | 2.410 | 2.510 | 2.400 | 2.410 | 223,709 | +0.00(+0.00%) |
Apr 26, 2022 | 2.580 | 2.594 | 2.400 | 2.410 | 281,154 | -0.17(-6.59%) |
Apr 25, 2022 | 2.620 | 2.620 | 2.500 | 2.580 | 290,471 | -0.05(-1.90%) |
Apr 22, 2022 | 2.680 | 2.720 | 2.620 | 2.630 | 131,583 | -0.07(-2.59%) |
Apr 21, 2022 | 2.760 | 2.760 | 2.630 | 2.700 | 449,352 | +0.00(+0.00%) |
Apr 20, 2022 | 2.780 | 2.840 | 2.680 | 2.700 | 265,735 | -0.08(-2.88%) |
Apr 19, 2022 | 2.760 | 2.810 | 2.710 | 2.780 | 614,674 | +0.07(+2.58%) |
Apr 18, 2022 | 2.780 | 2.790 | 2.690 | 2.710 | 282,076 | -0.07(-2.52%) |
Apr 14, 2022 | 2.810 | 2.850 | 2.760 | 2.780 | 221,709 | -0.04(-1.42%) |
Apr 13, 2022 | 2.880 | 2.890 | 2.770 | 2.820 | 338,543 | +0.02(+0.71%) |
Apr 12, 2022 | 2.810 | 2.860 | 2.770 | 2.800 | 309,793 | +0.00(+0.00%) |
Apr 11, 2022 | 2.800 | 2.860 | 2.680 | 2.800 | 217,955 | +0.00(+0.00%) |
Apr 08, 2022 | 2.850 | 2.870 | 2.750 | 2.800 | 155,315 | -0.05(-1.75%) |
Apr 07, 2022 | 2.890 | 2.930 | 2.770 | 2.850 | 139,997 | -0.05(-1.72%) |
Apr 06, 2022 | 2.950 | 2.950 | 2.840 | 2.900 | 190,844 | -0.04(-1.36%) |
Apr 05, 2022 | 3.040 | 3.090 | 2.920 | 2.940 | 190,745 | -0.13(-4.23%) |
Apr 04, 2022 | 3.090 | 3.120 | 3.040 | 3.070 | 118,882 | +0.03(+0.99%) |
Apr 01, 2022 | 2.990 | 3.060 | 2.860 | 3.040 | 279,761 | +0.06(+2.01%) |
Mar 31, 2022 | 3.010 | 3.060 | 2.960 | 2.980 | 240,805 | -0.03(-1.00%) |
Mar 30, 2022 | 3.030 | 3.087 | 2.984 | 3.010 | 195,510 | -0.01(-0.33%) |
Mar 29, 2022 | 3.100 | 3.130 | 2.975 | 3.020 | 264,722 | -0.03(-0.98%) |
Mar 28, 2022 | 3.000 | 3.050 | 2.960 | 3.050 | 207,985 | +0.05(+1.67%) |
Mar 25, 2022 | 3.030 | 3.030 | 2.920 | 3.000 | 307,367 | -0.04(-1.32%) |
Mar 24, 2022 | 3.060 | 3.092 | 3.000 | 3.040 | 113,800 | +0.01(+0.33%) |
Mar 23, 2022 | 3.080 | 3.080 | 2.980 | 3.030 | 159,920 | -0.07(-2.26%) |
Mar 22, 2022 | 3.200 | 3.240 | 3.080 | 3.100 | 202,465 | -0.09(-2.82%) |
Mar 21, 2022 | 3.220 | 3.290 | 3.150 | 3.190 | 608,319 | +0.04(+1.27%) |
Mar 18, 2022 | 2.990 | 3.220 | 2.985 | 3.150 | 503,285 | +0.16(+5.35%) |
Mar 17, 2022 | 3.000 | 3.050 | 2.970 | 2.990 | 183,391 | -0.02(-0.66%) |
Mar 16, 2022 | 2.930 | 3.020 | 2.900 | 3.010 | 162,586 | +0.15(+5.24%) |
Mar 15, 2022 | 2.850 | 2.880 | 2.730 | 2.860 | 255,386 | +0.06(+2.14%) |
Mar 14, 2022 | 2.930 | 2.950 | 2.750 | 2.800 | 300,819 | -0.13(-4.44%) |
Mar 11, 2022 | 3.150 | 3.150 | 2.910 | 2.930 | 181,150 | -0.13(-4.25%) |
Mar 10, 2022 | 3.090 | 3.170 | 3.030 | 3.060 | 148,336 | -0.08(-2.55%) |
Mar 09, 2022 | 3.030 | 3.290 | 2.960 | 3.140 | 208,612 | +0.24(+8.28%) |
Mar 08, 2022 | 2.910 | 2.989 | 2.900 | 2.900 | 142,993 | -0.03(-1.02%) |
Mar 07, 2022 | 3.110 | 3.110 | 2.860 | 2.930 | 315,643 | -0.15(-4.87%) |
Mar 04, 2022 | 3.200 | 3.200 | 3.020 | 3.080 | 222,802 | -0.16(-4.94%) |
Mar 03, 2022 | 3.310 | 3.340 | 3.170 | 3.240 | 173,715 | -0.08(-2.41%) |
Mar 02, 2022 | 3.220 | 3.398 | 3.180 | 3.320 | 126,545 | +0.13(+4.08%) |
Mar 01, 2022 | 3.290 | 3.330 | 3.150 | 3.190 | 204,530 | -0.10(-3.04%) |
Feb 28, 2022 | 3.250 | 3.330 | 3.170 | 3.290 | 178,277 | -0.01(-0.30%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.110 | 3.300 | 134,624 | +0.08(+2.48%) |
Feb 24, 2022 | 3.050 | 3.250 | 2.980 | 3.220 | 173,194 | +0.10(+3.21%) |
Feb 23, 2022 | 3.220 | 3.260 | 3.100 | 3.120 | 92,647 | -0.09(-2.80%) |
Feb 22, 2022 | 3.270 | 3.280 | 3.120 | 3.210 | 179,254 | -0.10(-3.02%) |
Feb 18, 2022 | 3.310 | 0 | -0.05(-1.49%) | |||
Feb 17, 2022 | 3.480 | 3.550 | 3.310 | 3.360 | 128,805 | -0.15(-4.27%) |
Feb 16, 2022 | 3.430 | 3.560 | 3.430 | 3.510 | 65,424 | +0.06(+1.74%) |
Feb 15, 2022 | 3.370 | 3.460 | 3.340 | 3.450 | 154,144 | +0.14(+4.23%) |
Feb 14, 2022 | 3.240 | 3.380 | 3.210 | 3.310 | 132,174 | +0.09(+2.80%) |
Feb 11, 2022 | 3.300 | 3.390 | 3.220 | 3.220 | 418,963 | -0.04(-1.23%) |
Feb 10, 2022 | 3.350 | 3.390 | 3.200 | 3.260 | 522,765 | -0.12(-3.55%) |
Feb 09, 2022 | 3.440 | 3.460 | 3.368 | 3.380 | 238,449 | -0.02(-0.59%) |
Feb 08, 2022 | 3.310 | 3.420 | 3.310 | 3.400 | 181,315 | +0.06(+1.80%) |
Feb 07, 2022 | 3.360 | 3.420 | 3.290 | 3.340 | 201,239 | -0.04(-1.18%) |
Feb 04, 2022 | 3.110 | 3.510 | 3.050 | 3.380 | 1,255,994 | -0.32(-8.65%) |
Feb 03, 2022 | 3.770 | 3.660 | 3.700 | 142,122 | -0.11(-2.89%) | |
Feb 02, 2022 | 3.950 | 3.950 | 3.760 | 3.810 | 172,737 | -0.12(-3.05%) |
Feb 01, 2022 | 3.960 | 3.990 | 3.830 | 3.930 | 128,378 | -0.05(-1.26%) |
Jan 31, 2022 | 3.750 | 3.980 | 135,173 | +0.14(+3.65%) | ||
Jan 28, 2022 | 3.800 | 3.850 | 3.690 | 3.840 | 333,500 | +0.05(+1.32%) |
Jan 27, 2022 | 3.950 | 3.970 | 3.700 | 3.790 | 140,849 | -0.09(-2.32%) |
Jan 26, 2022 | 3.980 | 4.060 | 3.830 | 3.880 | 234,087 | -0.09(-2.27%) |
Jan 25, 2022 | 3.835 | 4.000 | 3.830 | 3.970 | 270,083 | +0.09(+2.32%) |
Jan 24, 2022 | 3.740 | 3.910 | 3.500 | 3.880 | 340,990 | +0.10(+2.65%) |
Jan 21, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 181,080 | -0.01(-0.26%) |
Jan 20, 2022 | 3.930 | 4.064 | 3.780 | 3.790 | 106,384 | -0.13(-3.32%) |
Jan 19, 2022 | 4.010 | 4.010 | 3.860 | 3.920 | 132,935 | -0.07(-1.75%) |
Jan 18, 2022 | 4.120 | 4.196 | 3.950 | 3.990 | 155,539 | -0.14(-3.39%) |
Jan 14, 2022 | 4.130 | 0 | +0.05(+1.23%) | |||
Jan 13, 2022 | 4.170 | 4.232 | 4.060 | 4.080 | 101,399 | -0.11(-2.63%) |
Jan 12, 2022 | 4.140 | 4.280 | 4.140 | 4.190 | 134,771 | -0.02(-0.48%) |
Jan 11, 2022 | 4.200 | 4.280 | 4.049 | 4.210 | 204,695 | +0.09(+2.18%) |
Jan 10, 2022 | 4.140 | 4.140 | 3.948 | 4.120 | 253,110 | -0.02(-0.48%) |
Jan 07, 2022 | 4.200 | 4.280 | 4.100 | 4.140 | 193,536 | -0.08(-1.90%) |
Jan 06, 2022 | 4.100 | 4.250 | 3.985 | 4.220 | 183,169 | +0.14(+3.43%) |
Jan 05, 2022 | 4.100 | 4.250 | 4.050 | 4.080 | 257,699 | -0.05(-1.21%) |
Jan 04, 2022 | 4.080 | 4.186 | 4.065 | 4.130 | 199,562 | +0.04(+0.98%) |
Jan 03, 2022 | 3.990 | 4.140 | 3.990 | 4.090 | 114,864 | +0.09(+2.25%) |
Dec 31, 2021 | 3.950 | 4.070 | 3.940 | 4.000 | 194,277 | +0.06(+1.52%) |
Dec 30, 2021 | 4.030 | 4.130 | 3.900 | 3.940 | 661,292 | -0.12(-2.96%) |
Dec 29, 2021 | 4.030 | 4.090 | 3.980 | 4.060 | 127,410 | +0.05(+1.25%) |
Dec 28, 2021 | 4.120 | 4.200 | 3.990 | 4.010 | 126,190 | -0.13(-3.14%) |
Dec 27, 2021 | 4.300 | 4.340 | 4.040 | 4.140 | 93,711 | -0.16(-3.72%) |
Dec 23, 2021 | 4.300 | 4.350 | 4.160 | 4.300 | 99,592 | -0.01(-0.23%) |
Dec 22, 2021 | 4.130 | 4.400 | 4.130 | 4.310 | 290,806 | +0.23(+5.64%) |
Dec 21, 2021 | 3.770 | 4.100 | 3.770 | 4.080 | 441,876 | +0.34(+9.09%) |
Dec 20, 2021 | 3.690 | 3.785 | 3.640 | 3.740 | 277,789 | -0.03(-0.80%) |
Dec 17, 2021 | 3.750 | 3.880 | 3.670 | 3.770 | 1,705,901 | -0.02(-0.53%) |
Dec 16, 2021 | 3.760 | 3.930 | 3.650 | 3.790 | 467,128 | -0.07(-1.81%) |
Dec 15, 2021 | 3.820 | 3.910 | 3.590 | 3.860 | 648,559 | -0.01(-0.26%) |
Dec 14, 2021 | 3.940 | 4.000 | 3.810 | 3.870 | 218,178 | -0.12(-3.01%) |
Dec 13, 2021 | 4.300 | 4.300 | 3.870 | 3.990 | 603,959 | -0.34(-7.85%) |
Dec 10, 2021 | 4.520 | 4.530 | 4.320 | 4.330 | 139,281 | -0.14(-3.13%) |
Dec 09, 2021 | 4.610 | 4.650 | 4.430 | 4.470 | 155,816 | -0.13(-2.83%) |
Dec 08, 2021 | 4.690 | 4.750 | 4.510 | 4.600 | 162,107 | -0.06(-1.29%) |
Dec 07, 2021 | 4.885 | 4.885 | 4.400 | 4.660 | 333,812 | +0.22(+4.95%) |
Dec 06, 2021 | 4.420 | 4.480 | 4.300 | 4.440 | 147,626 | +0.01(+0.23%) |
Dec 03, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 98,366 | -0.18(-3.90%) |
Dec 02, 2021 | 4.520 | 4.650 | 4.420 | 4.610 | 228,964 | +0.10(+2.22%) |
Dec 01, 2021 | 4.640 | 4.740 | 4.500 | 4.510 | 193,066 | -0.03(-0.66%) |
Nov 30, 2021 | 4.440 | 4.580 | 4.370 | 4.540 | 134,650 | +0.04(+0.89%) |
Nov 29, 2021 | 4.510 | 4.530 | 4.400 | 4.500 | 195,010 | +0.04(+0.90%) |
Nov 26, 2021 | 4.560 | 4.609 | 4.350 | 4.460 | 147,609 | -0.24(-5.11%) |
Nov 24, 2021 | 4.730 | 4.870 | 4.650 | 4.700 | 176,430 | -0.06(-1.26%) |
Nov 23, 2021 | 4.890 | 4.960 | 4.680 | 4.760 | 162,159 | -0.09(-1.86%) |
Nov 22, 2021 | 4.970 | 5.030 | 4.680 | 4.850 | 198,421 | -0.13(-2.61%) |
Nov 19, 2021 | 4.970 | 5.020 | 4.910 | 4.980 | 180,366 | -0.02(-0.40%) |
Nov 18, 2021 | 5.100 | 5.020 | 4.970 | 5.000 | 218,179 | -0.11(-2.15%) |
Nov 17, 2021 | 5.070 | 5.250 | 5.050 | 5.110 | 143,151 | +0.00(+0.00%) |
Nov 16, 2021 | 5.240 | 5.390 | 5.090 | 5.110 | 157,388 | -0.10(-1.92%) |
Nov 15, 2021 | 5.210 | 5.350 | 5.010 | 5.210 | 593,257 | -0.02(-0.38%) |
Nov 12, 2021 | 5.270 | 5.490 | 4.900 | 5.230 | 521,523 | -0.06(-1.13%) |
Nov 11, 2021 | 5.360 | 5.370 | 5.170 | 5.290 | 90,931 | -0.07(-1.31%) |
Nov 10, 2021 | 5.440 | 5.360 | 62,441 | -0.10(-1.83%) | ||
Nov 09, 2021 | 5.540 | 5.630 | 5.440 | 5.460 | 62,105 | -0.12(-2.15%) |
Nov 08, 2021 | 5.500 | 5.640 | 5.390 | 5.580 | 114,179 | +0.12(+2.20%) |
Nov 05, 2021 | 5.350 | 5.580 | 5.340 | 5.460 | 141,136 | +0.11(+2.06%) |
Nov 04, 2021 | 5.040 | 5.380 | 5.040 | 5.350 | 243,251 | +0.04(+0.75%) |
Nov 03, 2021 | 5.440 | 5.441 | 5.140 | 5.310 | 323,537 | -0.17(-3.10%) |
Nov 02, 2021 | 5.470 | 5.540 | 5.400 | 5.480 | 59,213 | +0.01(+0.18%) |
Nov 01, 2021 | 5.400 | 5.500 | 5.360 | 5.470 | 65,631 | +0.11(+2.05%) |
Oct 29, 2021 | 5.250 | 5.390 | 5.241 | 5.360 | 49,390 | +0.07(+1.32%) |
Oct 28, 2021 | 5.200 | 5.330 | 5.130 | 5.290 | 46,111 | +0.17(+3.32%) |
Oct 27, 2021 | 5.070 | 5.180 | 5.040 | 5.120 | 111,962 | +0.03(+0.59%) |
Oct 26, 2021 | 5.150 | 5.050 | 5.090 | 109,514 | -0.05(-0.97%) | |
Oct 25, 2021 | 5.370 | 5.551 | 5.090 | 5.140 | 349,070 | -0.22(-4.10%) |
Oct 22, 2021 | 5.540 | 5.550 | 5.350 | 5.360 | 241,908 | -0.14(-2.55%) |
Oct 21, 2021 | 5.500 | 5.780 | 5.480 | 5.500 | 179,371 | -0.01(-0.18%) |
Oct 20, 2021 | 5.420 | 5.650 | 5.400 | 5.510 | 81,160 | +0.06(+1.10%) |
Oct 19, 2021 | 5.300 | 5.500 | 5.250 | 5.450 | 119,116 | +0.15(+2.83%) |
Oct 18, 2021 | 5.330 | 5.340 | 5.260 | 5.300 | 63,889 | -0.04(-0.75%) |
Oct 15, 2021 | 5.380 | 5.436 | 5.310 | 5.340 | 68,944 | +0.04(+0.75%) |
Oct 14, 2021 | 5.210 | 5.410 | 5.210 | 5.300 | 97,772 | +0.09(+1.73%) |
Oct 13, 2021 | 5.320 | 5.380 | 5.098 | 5.210 | 120,758 | -0.07(-1.33%) |
Oct 12, 2021 | 5.230 | 5.300 | 5.180 | 5.280 | 100,575 | +0.06(+1.15%) |
Oct 11, 2021 | 5.320 | 5.370 | 5.180 | 5.220 | 67,283 | -0.13(-2.43%) |
Oct 08, 2021 | 5.220 | 5.420 | 5.150 | 5.350 | 115,269 | +0.13(+2.49%) |
Oct 07, 2021 | 5.180 | 5.260 | 5.100 | 5.220 | 60,175 | +0.09(+1.75%) |
Oct 06, 2021 | 5.060 | 5.130 | 5.020 | 5.130 | 88,385 | +0.05(+0.98%) |
Oct 05, 2021 | 5.140 | 5.172 | 5.060 | 5.080 | 55,227 | -0.03(-0.59%) |
Oct 04, 2021 | 5.180 | 5.190 | 5.020 | 5.110 | 69,091 | -0.08(-1.54%) |