Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.350 | 2.400 | 2.060 | 2.190 | 141,755 | -0.12(-5.19%) |
Jan 30, 2023 | 2.350 | 2.470 | 2.300 | 2.310 | 26,413 | -0.04(-1.71%) |
Jan 27, 2023 | 2.410 | 2.500 | 2.350 | 2.350 | 35,712 | -0.13(-5.24%) |
Jan 26, 2023 | 2.490 | 2.495 | 2.370 | 2.480 | 14,911 | +0.09(+3.77%) |
Jan 25, 2023 | 2.460 | 2.650 | 2.260 | 2.390 | 11,545 | +0.04(+1.70%) |
Jan 24, 2023 | 2.390 | 2.650 | 2.350 | 2.350 | 9,432 | +0.08(+3.52%) |
Jan 23, 2023 | 2.680 | 2.680 | 2.260 | 2.270 | 41,264 | -0.40(-14.98%) |
Jan 20, 2023 | 2.600 | 2.722 | 2.600 | 2.670 | 4,671 | +0.06(+2.30%) |
Jan 19, 2023 | 2.750 | 2.750 | 2.610 | 2.610 | 6,665 | -0.19(-6.79%) |
Jan 18, 2023 | 2.710 | 2.820 | 2.670 | 2.800 | 15,111 | +0.14(+5.26%) |
Jan 17, 2023 | 2.350 | 2.670 | 2.350 | 2.660 | 31,129 | +0.33(+14.16%) |
Jan 13, 2023 | 2.140 | 2.400 | 2.140 | 2.330 | 37,586 | +0.14(+6.43%) |
Jan 12, 2023 | 2.180 | 2.218 | 2.076 | 2.189 | 3,709 | -0.01(-0.49%) |
Jan 11, 2023 | 2.139 | 2.230 | 2.139 | 2.200 | 10,607 | +0.13(+6.28%) |
Jan 10, 2023 | 2.040 | 2.170 | 2.010 | 2.070 | 4,541 | +0.06(+2.99%) |
Jan 09, 2023 | 1.940 | 2.030 | 1.910 | 2.010 | 6,019 | +0.01(+0.50%) |
Jan 06, 2023 | 2.000 | 2.000 | 1.810 | 2.000 | 23,664 | +0.00(+0.00%) |
Jan 05, 2023 | 1.940 | 2.000 | 1.850 | 2.000 | 4,313 | +0.08(+4.17%) |
Jan 04, 2023 | 1.840 | 1.930 | 1.830 | 1.920 | 6,049 | +0.11(+6.08%) |
Jan 03, 2023 | 1.840 | 1.840 | 1.720 | 1.810 | 2,822 | +0.00(+0.00%) |
Dec 30, 2022 | 1.731 | 1.820 | 1.721 | 1.810 | 27,145 | +0.09(+5.23%) |
Dec 29, 2022 | 1.730 | 1.760 | 1.700 | 1.720 | 21,893 | -0.01(-0.58%) |
Dec 28, 2022 | 1.800 | 1.800 | 1.720 | 1.730 | 13,766 | -0.11(-5.98%) |
Dec 27, 2022 | 1.930 | 2.000 | 1.840 | 1.840 | 22,241 | -0.10(-5.15%) |
Dec 23, 2022 | 1.720 | 1.940 | 1.720 | 1.940 | 39,214 | +0.19(+10.86%) |
Dec 22, 2022 | 1.810 | 1.890 | 1.720 | 1.750 | 25,293 | -0.07(-3.85%) |
Dec 21, 2022 | 1.800 | 1.900 | 1.800 | 1.820 | 26,474 | -0.04(-2.15%) |
Dec 20, 2022 | 1.690 | 1.920 | 1.690 | 1.860 | 26,705 | +0.12(+6.90%) |
Dec 19, 2022 | 1.940 | 1.990 | 1.665 | 1.740 | 24,344 | -0.21(-10.77%) |
Dec 16, 2022 | 2.040 | 2.060 | 1.940 | 1.950 | 32,087 | -0.15(-7.14%) |
Dec 15, 2022 | 2.100 | 2.180 | 2.100 | 2.100 | 47,560 | -0.03(-1.41%) |
Dec 14, 2022 | 2.250 | 2.285 | 2.115 | 2.130 | 20,445 | -0.14(-6.17%) |
Dec 13, 2022 | 2.340 | 2.370 | 2.250 | 2.270 | 42,552 | -0.08(-3.40%) |
Dec 12, 2022 | 2.360 | 2.420 | 2.250 | 2.350 | 40,428 | +0.01(+0.43%) |
Dec 09, 2022 | 2.330 | 2.450 | 2.300 | 2.340 | 8,575 | +0.01(+0.43%) |
Dec 08, 2022 | 2.320 | 2.450 | 2.320 | 2.330 | 27,167 | +0.01(+0.43%) |
Dec 07, 2022 | 2.340 | 2.480 | 2.260 | 2.320 | 16,623 | -0.08(-3.13%) |
Dec 06, 2022 | 2.340 | 2.450 | 2.300 | 2.395 | 8,863 | +0.06(+2.35%) |
Dec 05, 2022 | 2.550 | 2.550 | 2.280 | 2.340 | 12,773 | -0.21(-8.24%) |
Dec 02, 2022 | 2.450 | 2.698 | 2.310 | 2.550 | 22,647 | +0.10(+4.08%) |
Dec 01, 2022 | 2.520 | 2.600 | 2.450 | 2.450 | 22,685 | -0.06(-2.39%) |
Nov 30, 2022 | 2.460 | 2.510 | 2.450 | 2.510 | 9,078 | +0.02(+1.01%) |
Nov 29, 2022 | 2.470 | 2.485 | 2.450 | 2.485 | 6,077 | +0.01(+0.61%) |
Nov 28, 2022 | 2.450 | 2.550 | 2.450 | 2.470 | 34,378 | -0.02(-0.80%) |
Nov 25, 2022 | 2.600 | 2.600 | 2.430 | 2.490 | 13,702 | -0.16(-6.04%) |
Nov 23, 2022 | 2.540 | 2.700 | 2.520 | 2.650 | 17,328 | +0.11(+4.33%) |
Nov 22, 2022 | 2.690 | 2.800 | 2.540 | 2.540 | 18,905 | -0.16(-5.93%) |
Nov 21, 2022 | 2.748 | 2.805 | 2.660 | 2.700 | 7,955 | -0.15(-5.26%) |
Nov 18, 2022 | 2.890 | 2.980 | 2.850 | 2.850 | 21,236 | +0.05(+1.79%) |
Nov 17, 2022 | 2.790 | 2.920 | 2.570 | 2.800 | 25,224 | +0.02(+0.72%) |
Nov 16, 2022 | 2.950 | 2.950 | 2.770 | 2.780 | 24,373 | -0.17(-5.76%) |
Nov 15, 2022 | 3.010 | 3.060 | 2.779 | 2.950 | 52,007 | -0.12(-3.91%) |
Nov 14, 2022 | 2.960 | 3.140 | 2.950 | 3.070 | 13,153 | +0.08(+2.68%) |
Nov 11, 2022 | 2.900 | 3.083 | 2.860 | 2.990 | 17,737 | +0.04(+1.36%) |
Nov 10, 2022 | 2.860 | 2.983 | 2.812 | 2.950 | 13,583 | +0.14(+4.84%) |
Nov 09, 2022 | 2.820 | 2.930 | 2.810 | 2.814 | 7,214 | -0.09(-2.97%) |
Nov 08, 2022 | 2.780 | 2.960 | 2.780 | 2.900 | 10,722 | +0.09(+3.20%) |
Nov 07, 2022 | 2.920 | 2.955 | 2.770 | 2.810 | 14,317 | -0.14(-4.75%) |
Nov 04, 2022 | 2.920 | 2.995 | 2.920 | 2.950 | 4,190 | +0.03(+1.03%) |
Nov 03, 2022 | 2.830 | 2.986 | 2.810 | 2.920 | 6,981 | -0.08(-2.67%) |
Nov 02, 2022 | 2.990 | 3.035 | 2.847 | 3.000 | 5,976 | -0.03(-0.99%) |
Nov 01, 2022 | 2.950 | 3.080 | 2.910 | 3.030 | 8,957 | +0.05(+1.68%) |
Oct 31, 2022 | 3.030 | 3.030 | 2.900 | 2.980 | 13,343 | -0.02(-0.67%) |
Oct 28, 2022 | 3.050 | 3.090 | 3.000 | 3.000 | 8,369 | -0.10(-3.23%) |
Oct 27, 2022 | 3.120 | 3.160 | 3.000 | 3.100 | 7,983 | +0.03(+0.98%) |
Oct 26, 2022 | 3.100 | 3.184 | 3.012 | 3.070 | 5,799 | -0.01(-0.32%) |
Oct 25, 2022 | 2.950 | 3.185 | 2.950 | 3.080 | 13,335 | +0.02(+0.65%) |
Oct 24, 2022 | 3.080 | 3.080 | 2.960 | 3.060 | 14,915 | +0.06(+2.00%) |
Oct 21, 2022 | 2.860 | 3.040 | 2.840 | 3.000 | 27,772 | +0.15(+5.26%) |
Oct 20, 2022 | 2.980 | 3.080 | 2.820 | 2.850 | 36,623 | -0.09(-3.06%) |
Oct 19, 2022 | 2.900 | 3.060 | 2.741 | 2.940 | 34,809 | +0.04(+1.38%) |
Oct 18, 2022 | 2.500 | 2.960 | 2.480 | 2.900 | 61,295 | +0.48(+19.83%) |
Oct 17, 2022 | 2.410 | 2.470 | 2.370 | 2.420 | 79,251 | +0.04(+1.89%) |
Oct 14, 2022 | 2.610 | 2.610 | 2.340 | 2.375 | 68,630 | -0.17(-6.86%) |
Oct 13, 2022 | 2.550 | 2.620 | 2.480 | 2.550 | 44,315 | +0.00(+0.00%) |
Oct 12, 2022 | 2.550 | 2.590 | 2.440 | 2.550 | 59,331 | -0.01(-0.39%) |
Oct 11, 2022 | 2.630 | 2.630 | 2.550 | 2.560 | 30,388 | -0.12(-4.47%) |
Oct 10, 2022 | 2.810 | 2.831 | 2.553 | 2.680 | 48,936 | -0.13(-4.63%) |
Oct 07, 2022 | 2.760 | 2.946 | 2.750 | 2.810 | 73,094 | -0.02(-0.71%) |
Oct 06, 2022 | 2.840 | 2.940 | 2.770 | 2.830 | 58,804 | +0.08(+2.91%) |
Oct 05, 2022 | 2.850 | 2.870 | 2.680 | 2.750 | 49,999 | -0.09(-3.17%) |
Oct 04, 2022 | 2.730 | 3.040 | 2.730 | 2.840 | 50,887 | +0.11(+4.03%) |
Oct 03, 2022 | 2.800 | 2.930 | 2.666 | 2.730 | 77,966 | +0.08(+3.02%) |
Sep 30, 2022 | 2.700 | 2.770 | 2.610 | 2.650 | 96,507 | -0.03(-1.12%) |
Sep 29, 2022 | 2.600 | 2.680 | 2.450 | 2.680 | 137,864 | -0.04(-1.47%) |
Sep 28, 2022 | 2.810 | 2.735 | 2.560 | 2.720 | 102,911 | -0.06(-2.16%) |
Sep 27, 2022 | 2.890 | 3.140 | 2.610 | 2.780 | 92,252 | -0.12(-4.14%) |
Sep 26, 2022 | 3.610 | 3.610 | 2.900 | 2.900 | 118,704 | -0.71(-19.67%) |
Sep 23, 2022 | 3.670 | 3.730 | 3.470 | 3.610 | 46,143 | -0.22(-5.74%) |
Sep 22, 2022 | 3.940 | 3.940 | 3.700 | 3.830 | 9,704 | -0.17(-4.25%) |
Sep 21, 2022 | 3.880 | 4.070 | 3.800 | 4.000 | 8,670 | +0.19(+4.99%) |
Sep 20, 2022 | 3.740 | 4.009 | 3.740 | 3.810 | 15,606 | +0.09(+2.42%) |
Sep 19, 2022 | 3.680 | 3.870 | 3.620 | 3.720 | 19,400 | -0.18(-4.62%) |
Sep 16, 2022 | 3.910 | 4.120 | 3.900 | 3.900 | 14,718 | -0.12(-2.99%) |
Sep 15, 2022 | 3.900 | 4.100 | 3.900 | 4.020 | 11,931 | +0.06(+1.52%) |
Sep 14, 2022 | 4.090 | 4.114 | 3.890 | 3.960 | 12,512 | -0.12(-2.94%) |
Sep 13, 2022 | 4.010 | 4.080 | 4.000 | 4.080 | 6,306 | +0.10(+2.51%) |
Sep 12, 2022 | 4.110 | 4.133 | 3.910 | 3.980 | 13,711 | -0.03(-0.75%) |
Sep 09, 2022 | 3.820 | 4.100 | 3.720 | 4.010 | 35,270 | +0.15(+3.89%) |
Sep 08, 2022 | 3.700 | 3.970 | 3.700 | 3.860 | 30,997 | +0.08(+2.12%) |
Sep 07, 2022 | 3.880 | 3.950 | 3.750 | 3.780 | 19,533 | -0.17(-4.30%) |
Sep 06, 2022 | 4.210 | 4.280 | 3.930 | 3.950 | 14,693 | -0.20(-4.82%) |
Sep 02, 2022 | 4.100 | 4.206 | 4.075 | 4.150 | 11,700 | +0.05(+1.22%) |
Sep 01, 2022 | 4.290 | 4.290 | 4.060 | 4.100 | 11,968 | -0.10(-2.38%) |
Aug 31, 2022 | 4.250 | 4.324 | 4.170 | 4.200 | 14,818 | -0.17(-3.91%) |
Aug 30, 2022 | 4.040 | 4.380 | 4.030 | 4.371 | 22,918 | +0.24(+5.83%) |
Aug 29, 2022 | 3.890 | 4.150 | 3.890 | 4.130 | 8,541 | +0.15(+3.77%) |
Aug 26, 2022 | 3.970 | 3.980 | 3.910 | 3.980 | 5,878 | +0.01(+0.25%) |
Aug 25, 2022 | 4.234 | 4.234 | 3.950 | 3.970 | 15,204 | -0.05(-1.24%) |
Aug 24, 2022 | 3.810 | 4.300 | 3.810 | 4.020 | 41,024 | +0.10(+2.55%) |
Aug 23, 2022 | 3.930 | 3.965 | 3.830 | 3.920 | 5,304 | +0.00(+0.00%) |
Aug 22, 2022 | 3.930 | 4.047 | 3.830 | 3.920 | 20,412 | -0.13(-3.21%) |
Aug 19, 2022 | 4.360 | 4.361 | 3.900 | 4.050 | 38,007 | -0.33(-7.53%) |
Aug 18, 2022 | 4.300 | 4.444 | 4.300 | 4.380 | 28,017 | +0.05(+1.15%) |
Aug 17, 2022 | 4.880 | 4.950 | 4.300 | 4.330 | 91,722 | -0.55(-11.27%) |
Aug 16, 2022 | 5.350 | 5.350 | 4.830 | 4.880 | 25,279 | -0.17(-3.37%) |
Aug 15, 2022 | 5.000 | 5.370 | 4.917 | 5.050 | 42,805 | +0.03(+0.60%) |
Aug 12, 2022 | 4.960 | 5.150 | 4.890 | 5.020 | 53,171 | -0.03(-0.59%) |
Aug 11, 2022 | 5.130 | 5.181 | 4.800 | 5.050 | 28,470 | +0.14(+2.85%) |
Aug 10, 2022 | 4.800 | 5.070 | 4.800 | 4.910 | 32,386 | +0.16(+3.37%) |
Aug 09, 2022 | 4.885 | 4.980 | 4.660 | 4.750 | 40,631 | -0.30(-5.94%) |
Aug 08, 2022 | 5.120 | 5.260 | 4.910 | 5.050 | 36,038 | -0.06(-1.17%) |
Aug 05, 2022 | 4.910 | 5.110 | 4.910 | 5.110 | 26,667 | +0.11(+2.20%) |
Aug 04, 2022 | 4.950 | 5.000 | 4.460 | 5.000 | 6,912 | -0.01(-0.20%) |
Aug 03, 2022 | 4.780 | 5.050 | 4.780 | 5.010 | 31,260 | +0.23(+4.81%) |
Aug 02, 2022 | 4.590 | 5.060 | 4.590 | 4.780 | 64,309 | +0.23(+5.05%) |
Aug 01, 2022 | 4.600 | 4.650 | 4.460 | 4.550 | 16,043 | -0.05(-1.09%) |
Jul 29, 2022 | 4.360 | 4.620 | 4.360 | 4.600 | 11,360 | +0.12(+2.68%) |
Jul 28, 2022 | 4.510 | 4.560 | 4.320 | 4.480 | 19,122 | +0.14(+3.23%) |
Jul 27, 2022 | 4.380 | 4.420 | 4.310 | 4.340 | 8,116 | +0.04(+0.93%) |
Jul 26, 2022 | 4.310 | 4.519 | 4.220 | 4.300 | 22,325 | -0.14(-3.15%) |
Jul 25, 2022 | 4.490 | 4.530 | 4.440 | 4.440 | 10,177 | -0.09(-1.99%) |
Jul 22, 2022 | 4.400 | 4.550 | 4.400 | 4.530 | 24,883 | +0.05(+1.12%) |
Jul 21, 2022 | 4.390 | 4.500 | 4.300 | 4.480 | 46,253 | +0.11(+2.52%) |
Jul 20, 2022 | 4.320 | 4.470 | 4.100 | 4.370 | 41,532 | +0.05(+1.16%) |
Jul 19, 2022 | 4.350 | 4.490 | 4.110 | 4.320 | 41,663 | -0.02(-0.46%) |
Jul 18, 2022 | 4.410 | 4.530 | 4.244 | 4.340 | 56,692 | +0.03(+0.70%) |
Jul 15, 2022 | 4.270 | 4.410 | 4.270 | 4.310 | 14,862 | -0.08(-1.82%) |
Jul 14, 2022 | 4.400 | 4.400 | 4.180 | 4.390 | 19,038 | +0.04(+0.92%) |
Jul 13, 2022 | 4.050 | 4.350 | 3.990 | 4.350 | 8,999 | +0.26(+6.36%) |
Jul 12, 2022 | 4.000 | 4.170 | 4.000 | 4.090 | 8,786 | -0.15(-3.54%) |
Jul 11, 2022 | 4.140 | 4.250 | 3.990 | 4.240 | 9,206 | -0.02(-0.47%) |
Jul 08, 2022 | 3.920 | 4.280 | 3.880 | 4.260 | 39,282 | +0.22(+5.47%) |
Jul 07, 2022 | 3.800 | 4.100 | 3.780 | 4.039 | 38,158 | +0.30(+7.99%) |
Jul 06, 2022 | 3.670 | 3.790 | 3.560 | 3.740 | 14,380 | +0.17(+4.76%) |
Jul 05, 2022 | 3.250 | 3.615 | 3.220 | 3.570 | 16,940 | +0.20(+5.93%) |
Jul 01, 2022 | 3.240 | 3.440 | 3.180 | 3.370 | 20,830 | +0.21(+6.65%) |
Jun 30, 2022 | 3.150 | 3.289 | 3.016 | 3.160 | 17,948 | -0.12(-3.66%) |
Jun 29, 2022 | 3.340 | 3.350 | 3.280 | 3.280 | 25,219 | -0.14(-4.09%) |
Jun 28, 2022 | 3.430 | 3.569 | 3.324 | 3.420 | 61,486 | -0.06(-1.72%) |
Jun 27, 2022 | 3.150 | 3.500 | 3.150 | 3.480 | 29,993 | +0.29(+9.09%) |
Jun 24, 2022 | 3.210 | 3.700 | 3.150 | 3.190 | 81,676 | -0.03(-0.93%) |
Jun 23, 2022 | 3.140 | 3.330 | 3.140 | 3.220 | 16,142 | +0.12(+4.04%) |
Jun 22, 2022 | 3.050 | 3.250 | 3.050 | 3.095 | 16,678 | -0.07(-2.21%) |
Jun 21, 2022 | 3.300 | 3.355 | 3.100 | 3.165 | 33,410 | -0.04(-1.40%) |
Jun 17, 2022 | 3.326 | 3.326 | 3.100 | 3.210 | 13,622 | +0.08(+2.56%) |
Jun 16, 2022 | 3.140 | 3.210 | 3.000 | 3.130 | 40,880 | -0.16(-4.86%) |
Jun 15, 2022 | 3.250 | 3.453 | 3.180 | 3.290 | 20,235 | +0.05(+1.54%) |
Jun 14, 2022 | 3.200 | 3.330 | 3.200 | 3.240 | 10,985 | +0.01(+0.31%) |
Jun 13, 2022 | 3.450 | 3.500 | 3.200 | 3.230 | 40,681 | -0.35(-9.78%) |
Jun 10, 2022 | 3.550 | 3.750 | 3.550 | 3.580 | 41,524 | -0.06(-1.65%) |
Jun 09, 2022 | 3.790 | 3.870 | 3.630 | 3.640 | 17,470 | -0.15(-3.96%) |
Jun 08, 2022 | 3.760 | 3.840 | 3.670 | 3.790 | 11,237 | +0.13(+3.55%) |
Jun 07, 2022 | 3.630 | 3.770 | 3.560 | 3.660 | 35,214 | +0.02(+0.55%) |
Jun 06, 2022 | 3.810 | 3.810 | 3.630 | 3.640 | 12,681 | -0.15(-3.96%) |
Jun 03, 2022 | 3.800 | 3.800 | 3.710 | 3.790 | 12,938 | +0.08(+2.16%) |
Jun 02, 2022 | 3.690 | 3.810 | 3.610 | 3.710 | 28,629 | +0.02(+0.54%) |
Jun 01, 2022 | 3.900 | 3.900 | 3.590 | 3.690 | 43,989 | -0.14(-3.66%) |
May 31, 2022 | 3.940 | 3.940 | 3.744 | 3.830 | 14,534 | -0.04(-1.03%) |
May 27, 2022 | 3.700 | 3.950 | 3.690 | 3.870 | 66,842 | +0.17(+4.59%) |
May 26, 2022 | 3.650 | 3.740 | 3.510 | 3.700 | 32,523 | +0.14(+3.93%) |
May 25, 2022 | 3.380 | 3.603 | 3.320 | 3.560 | 18,152 | +0.18(+5.33%) |
May 24, 2022 | 3.530 | 3.600 | 3.380 | 3.380 | 28,171 | -0.24(-6.63%) |
May 23, 2022 | 3.640 | 3.750 | 3.560 | 3.620 | 19,985 | +0.01(+0.28%) |
May 20, 2022 | 3.780 | 3.800 | 3.530 | 3.610 | 18,352 | -0.04(-1.10%) |
May 19, 2022 | 3.620 | 3.750 | 3.560 | 3.650 | 22,824 | +0.08(+2.24%) |
May 18, 2022 | 3.630 | 3.690 | 3.540 | 3.570 | 22,599 | -0.08(-2.19%) |
May 17, 2022 | 3.650 | 3.710 | 3.470 | 3.650 | 47,005 | +0.05(+1.39%) |
May 16, 2022 | 3.450 | 3.700 | 3.450 | 3.600 | 21,558 | +0.08(+2.27%) |
May 13, 2022 | 3.290 | 3.560 | 3.240 | 3.520 | 38,875 | +0.20(+6.02%) |
May 12, 2022 | 3.240 | 3.450 | 3.200 | 3.320 | 50,734 | -0.02(-0.60%) |
May 11, 2022 | 3.440 | 3.520 | 3.280 | 3.340 | 138,671 | -0.14(-4.02%) |
May 10, 2022 | 3.680 | 3.680 | 3.350 | 3.480 | 29,313 | -0.08(-2.25%) |
May 09, 2022 | 3.680 | 3.700 | 3.410 | 3.560 | 126,694 | -0.15(-4.04%) |
May 06, 2022 | 3.900 | 3.960 | 3.660 | 3.710 | 68,218 | -0.20(-5.12%) |
May 05, 2022 | 3.980 | 3.990 | 3.870 | 3.910 | 29,067 | -0.16(-3.93%) |
May 04, 2022 | 3.880 | 4.180 | 3.750 | 4.070 | 86,154 | +0.19(+4.90%) |
May 03, 2022 | 3.850 | 4.080 | 3.852 | 3.880 | 67,337 | -0.13(-3.24%) |
May 02, 2022 | 3.820 | 4.070 | 3.763 | 4.010 | 54,267 | +0.17(+4.43%) |
Apr 29, 2022 | 3.850 | 4.020 | 3.770 | 3.840 | 166,178 | +0.00(+0.00%) |
Apr 28, 2022 | 4.070 | 4.111 | 3.800 | 3.840 | 101,953 | -0.21(-5.19%) |
Apr 27, 2022 | 4.040 | 4.265 | 3.900 | 4.050 | 233,460 | +0.00(+0.00%) |
Apr 26, 2022 | 4.060 | 4.110 | 3.780 | 4.050 | 152,371 | -0.19(-4.48%) |
Apr 25, 2022 | 3.950 | 4.360 | 3.840 | 4.240 | 393,263 | +0.23(+5.74%) |
Apr 22, 2022 | 4.110 | 4.270 | 3.870 | 4.010 | 377,547 | -0.05(-1.23%) |
Apr 21, 2022 | 3.880 | 4.170 | 3.723 | 4.060 | 483,647 | +0.30(+7.98%) |
Apr 20, 2022 | 3.820 | 3.890 | 3.610 | 3.760 | 153,358 | -0.05(-1.31%) |
Apr 19, 2022 | 3.770 | 4.094 | 3.690 | 3.810 | 235,658 | +0.00(+0.13%) |
Apr 18, 2022 | 3.930 | 3.960 | 3.560 | 3.805 | 541,977 | -0.35(-8.31%) |
Apr 14, 2022 | 4.330 | 4.610 | 3.960 | 4.150 | 8,402,977 | +0.30(+7.65%) |
Apr 13, 2022 | 3.800 | 4.070 | 3.752 | 3.855 | 347,737 | +0.04(+0.92%) |
Apr 12, 2022 | 4.340 | 4.340 | 3.800 | 3.820 | 312,839 | -0.47(-10.96%) |
Apr 11, 2022 | 4.150 | 4.390 | 4.031 | 4.290 | 258,465 | +0.10(+2.39%) |
Apr 08, 2022 | 4.160 | 4.550 | 4.015 | 4.190 | 489,991 | -0.08(-1.87%) |
Apr 07, 2022 | 4.290 | 4.410 | 4.110 | 4.270 | 256,097 | -0.04(-0.93%) |
Apr 06, 2022 | 4.680 | 4.869 | 4.300 | 4.310 | 573,644 | -0.38(-8.10%) |
Apr 05, 2022 | 5.210 | 5.400 | 4.600 | 4.690 | 1,414,579 | -0.74(-13.63%) |
Apr 04, 2022 | 6.100 | 6.500 | 5.380 | 5.430 | 2,545,758 | -0.69(-11.27%) |
Apr 01, 2022 | 5.230 | 6.290 | 5.100 | 6.120 | 1,583,094 | +0.91(+17.47%) |
Mar 31, 2022 | 5.300 | 5.350 | 5.180 | 5.210 | 67,151 | -0.09(-1.70%) |
Mar 30, 2022 | 5.290 | 5.680 | 5.176 | 5.300 | 144,199 | -0.09(-1.67%) |
Mar 29, 2022 | 5.100 | 5.790 | 4.930 | 5.390 | 604,992 | +0.29(+5.69%) |
Mar 28, 2022 | 4.910 | 5.200 | 4.900 | 5.100 | 41,809 | +0.10(+2.00%) |
Mar 25, 2022 | 5.400 | 5.410 | 4.870 | 5.000 | 190,575 | -0.34(-6.37%) |
Mar 24, 2022 | 4.550 | 5.690 | 4.428 | 5.340 | 923,627 | +0.83(+18.40%) |
Mar 23, 2022 | 4.550 | 4.580 | 4.260 | 4.510 | 52,506 | -0.03(-0.66%) |
Mar 22, 2022 | 4.480 | 4.640 | 4.320 | 4.540 | 104,821 | +0.14(+3.18%) |
Mar 21, 2022 | 4.370 | 4.633 | 4.100 | 4.400 | 150,087 | +0.08(+1.85%) |
Mar 18, 2022 | 3.790 | 4.370 | 3.790 | 4.320 | 201,708 | +0.42(+10.77%) |
Mar 17, 2022 | 3.710 | 3.979 | 3.610 | 3.900 | 206,566 | +0.20(+5.41%) |
Mar 16, 2022 | 3.650 | 3.870 | 3.610 | 3.700 | 72,045 | +0.08(+2.21%) |
Mar 15, 2022 | 3.660 | 3.751 | 3.588 | 3.620 | 79,390 | +0.07(+1.97%) |
Mar 14, 2022 | 3.830 | 3.880 | 3.450 | 3.550 | 48,268 | -0.34(-8.74%) |
Mar 11, 2022 | 3.870 | 3.980 | 3.660 | 3.890 | 71,867 | +0.09(+2.37%) |
Mar 10, 2022 | 3.800 | 3.950 | 3.720 | 3.800 | 25,291 | -0.11(-2.81%) |
Mar 09, 2022 | 4.000 | 4.080 | 3.820 | 3.910 | 164,281 | +0.07(+1.82%) |
Mar 08, 2022 | 3.840 | 3.990 | 3.720 | 3.840 | 56,836 | +0.03(+0.79%) |
Mar 07, 2022 | 4.210 | 4.210 | 3.770 | 3.810 | 69,842 | -0.35(-8.41%) |
Mar 04, 2022 | 4.060 | 4.290 | 3.940 | 4.160 | 165,701 | +0.17(+4.26%) |
Mar 03, 2022 | 4.130 | 4.180 | 3.900 | 3.990 | 149,035 | -0.16(-3.86%) |
Mar 02, 2022 | 3.950 | 4.170 | 3.790 | 4.150 | 75,496 | +0.26(+6.68%) |
Mar 01, 2022 | 4.140 | 4.275 | 3.860 | 3.890 | 71,404 | -0.30(-7.16%) |
Feb 28, 2022 | 4.000 | 4.300 | 3.890 | 4.190 | 129,549 | +0.19(+4.75%) |
Feb 25, 2022 | 4.150 | 4.040 | 3.840 | 4.000 | 48,004 | -0.13(-3.15%) |
Feb 24, 2022 | 3.610 | 4.140 | 3.470 | 4.130 | 99,792 | +0.35(+9.26%) |
Feb 23, 2022 | 3.890 | 4.030 | 3.750 | 3.780 | 106,018 | -0.10(-2.58%) |
Feb 22, 2022 | 4.180 | 4.290 | 3.840 | 3.880 | 143,767 | -0.32(-7.62%) |
Feb 18, 2022 | 4.200 | 0 | -0.10(-2.33%) | |||
Feb 17, 2022 | 4.500 | 4.670 | 4.250 | 4.300 | 196,693 | -0.26(-5.70%) |
Feb 16, 2022 | 4.660 | 4.685 | 4.400 | 4.560 | 150,011 | -0.02(-0.33%) |
Feb 15, 2022 | 4.580 | 4.715 | 4.510 | 4.575 | 114,939 | +0.00(+0.11%) |
Feb 14, 2022 | 4.820 | 4.990 | 4.510 | 4.570 | 85,125 | -0.25(-5.19%) |
Feb 11, 2022 | 5.000 | 5.051 | 4.680 | 4.820 | 52,066 | -0.18(-3.60%) |
Feb 10, 2022 | 5.130 | 5.200 | 4.990 | 5.000 | 118,664 | -0.17(-3.29%) |
Feb 09, 2022 | 4.980 | 5.220 | 4.910 | 5.170 | 106,663 | +0.31(+6.38%) |
Feb 08, 2022 | 4.990 | 5.070 | 4.780 | 4.860 | 65,881 | -0.11(-2.21%) |
Feb 07, 2022 | 5.300 | 5.380 | 4.960 | 4.970 | 154,835 | -0.37(-6.93%) |
Feb 04, 2022 | 5.340 | 5.420 | 5.155 | 5.340 | 80,953 | +0.12(+2.30%) |
Feb 03, 2022 | 5.460 | 5.200 | 5.220 | 31,473 | -0.34(-6.12%) | |
Feb 02, 2022 | 5.740 | 5.818 | 5.490 | 5.560 | 35,585 | -0.09(-1.59%) |