Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.080 | 2.250 | 2.070 | 2.120 | 6,131 | +0.07(+3.41%) |
Oct 28, 2022 | 2.041 | 2.270 | 2.041 | 2.050 | 33,981 | -0.07(-3.30%) |
Oct 27, 2022 | 2.140 | 2.360 | 2.101 | 2.120 | 7,562 | -0.02(-0.93%) |
Oct 26, 2022 | 2.160 | 2.220 | 2.100 | 2.140 | 15,538 | -0.07(-3.17%) |
Oct 25, 2022 | 2.084 | 2.250 | 2.025 | 2.210 | 16,506 | +0.09(+4.49%) |
Oct 24, 2022 | 2.000 | 2.115 | 2.000 | 2.115 | 5,472 | -0.01(-0.70%) |
Oct 21, 2022 | 2.010 | 2.160 | 2.010 | 2.130 | 21,141 | +0.13(+6.50%) |
Oct 20, 2022 | 1.870 | 2.070 | 1.870 | 2.000 | 27,065 | +0.13(+6.95%) |
Oct 19, 2022 | 1.942 | 1.955 | 1.870 | 1.870 | 24,257 | -0.10(-5.08%) |
Oct 18, 2022 | 2.040 | 2.040 | 1.890 | 1.970 | 46,899 | -0.05(-2.48%) |
Oct 17, 2022 | 2.470 | 2.470 | 1.910 | 2.020 | 35,271 | -0.20(-9.01%) |
Oct 14, 2022 | 2.190 | 2.314 | 2.110 | 2.220 | 6,439 | +0.22(+11.00%) |
Oct 13, 2022 | 2.110 | 2.145 | 1.950 | 2.000 | 9,187 | -0.14(-6.54%) |
Oct 12, 2022 | 1.895 | 2.140 | 1.855 | 2.140 | 10,698 | +0.25(+13.23%) |
Oct 11, 2022 | 1.960 | 2.040 | 1.890 | 1.890 | 14,874 | -0.22(-10.43%) |
Oct 10, 2022 | 2.240 | 2.240 | 2.100 | 2.110 | 21,989 | -0.09(-4.09%) |
Oct 07, 2022 | 2.280 | 2.315 | 2.200 | 2.200 | 3,688 | -0.05(-2.44%) |
Oct 06, 2022 | 2.410 | 2.410 | 2.224 | 2.255 | 10,845 | -0.15(-6.04%) |
Oct 05, 2022 | 2.510 | 2.531 | 2.400 | 2.400 | 10,696 | -0.10(-4.00%) |
Oct 04, 2022 | 2.430 | 2.660 | 2.430 | 2.500 | 12,854 | +0.10(+4.17%) |
Oct 03, 2022 | 2.340 | 2.446 | 2.239 | 2.400 | 11,116 | +0.14(+6.19%) |
Sep 30, 2022 | 2.340 | 2.340 | 2.260 | 2.260 | 8,393 | -0.08(-3.42%) |
Sep 29, 2022 | 2.250 | 2.340 | 2.250 | 2.340 | 5,150 | +0.12(+5.41%) |
Sep 28, 2022 | 1.876 | 2.330 | 1.876 | 2.220 | 26,160 | +0.31(+16.23%) |
Sep 27, 2022 | 1.880 | 1.957 | 1.880 | 1.910 | 14,382 | +0.04(+2.14%) |
Sep 26, 2022 | 1.840 | 2.150 | 1.840 | 1.870 | 25,674 | -0.13(-6.50%) |
Sep 23, 2022 | 2.190 | 2.200 | 1.990 | 2.000 | 18,592 | -0.20(-9.09%) |
Sep 22, 2022 | 2.310 | 2.320 | 2.174 | 2.200 | 5,722 | -0.02(-0.90%) |
Sep 21, 2022 | 2.250 | 2.250 | 2.164 | 2.220 | 9,057 | +0.01(+0.45%) |
Sep 20, 2022 | 2.307 | 2.680 | 2.200 | 2.210 | 50,525 | -0.08(-3.49%) |
Sep 19, 2022 | 2.310 | 2.405 | 2.290 | 2.290 | 17,613 | +0.01(+0.44%) |
Sep 16, 2022 | 2.600 | 2.630 | 2.155 | 2.280 | 35,880 | -0.32(-12.31%) |
Sep 15, 2022 | 2.580 | 2.650 | 2.580 | 2.600 | 9,158 | +0.05(+1.96%) |
Sep 14, 2022 | 2.570 | 2.630 | 2.550 | 2.550 | 7,051 | -0.11(-4.14%) |
Sep 13, 2022 | 2.700 | 2.700 | 2.610 | 2.660 | 5,523 | -0.06(-2.21%) |
Sep 12, 2022 | 2.750 | 2.830 | 2.640 | 2.720 | 13,952 | -0.06(-2.33%) |
Sep 09, 2022 | 2.900 | 2.900 | 2.730 | 2.785 | 11,619 | -0.08(-2.96%) |
Sep 08, 2022 | 2.550 | 2.870 | 2.510 | 2.870 | 5,178 | +0.03(+1.06%) |
Sep 07, 2022 | 2.800 | 2.840 | 2.750 | 2.840 | 2,638 | +0.10(+3.65%) |
Sep 06, 2022 | 2.740 | 2.740 | 2.620 | 2.740 | 4,057 | -0.02(-0.72%) |
Sep 02, 2022 | 2.780 | 2.800 | 2.685 | 2.760 | 18,020 | +0.11(+4.15%) |
Sep 01, 2022 | 2.840 | 2.880 | 2.620 | 2.650 | 34,242 | -0.10(-3.64%) |
Aug 31, 2022 | 2.710 | 3.090 | 2.692 | 2.750 | 42,997 | -0.04(-1.43%) |
Aug 30, 2022 | 2.790 | 2.908 | 2.600 | 2.790 | 20,951 | -0.12(-4.12%) |
Aug 29, 2022 | 2.910 | 2.965 | 2.910 | 2.910 | 9,433 | -0.08(-2.84%) |
Aug 26, 2022 | 3.060 | 3.060 | 2.920 | 2.995 | 3,420 | -0.11(-3.59%) |
Aug 25, 2022 | 2.960 | 3.107 | 2.960 | 3.107 | 632 | +0.18(+6.03%) |
Aug 24, 2022 | 2.950 | 3.160 | 2.920 | 2.930 | 14,712 | -0.15(-4.81%) |
Aug 23, 2022 | 3.200 | 3.200 | 2.940 | 3.078 | 10,194 | -0.09(-2.75%) |
Aug 22, 2022 | 3.210 | 3.210 | 3.070 | 3.165 | 3,517 | -0.06(-1.71%) |
Aug 19, 2022 | 3.180 | 3.270 | 3.175 | 3.220 | 7,180 | -0.03(-0.92%) |
Aug 18, 2022 | 3.240 | 3.350 | 3.146 | 3.250 | 8,706 | +0.12(+3.83%) |
Aug 16, 2022 | 3.130 | 151 | -0.13(-3.99%) | |||
Aug 15, 2022 | 3.210 | 3.300 | 3.120 | 3.260 | 3,460 | +0.04(+1.24%) |
Aug 12, 2022 | 3.220 | 3.310 | 2.960 | 3.220 | 9,104 | +0.08(+2.38%) |
Aug 11, 2022 | 3.310 | 3.310 | 2.980 | 3.145 | 11,087 | -0.09(-2.78%) |
Aug 10, 2022 | 3.190 | 3.235 | 3.110 | 3.235 | 811 | +0.13(+4.35%) |
Aug 09, 2022 | 3.170 | 3.295 | 3.100 | 3.100 | 10,455 | -0.03(-1.12%) |
Aug 08, 2022 | 3.240 | 3.280 | 3.111 | 3.135 | 3,122 | -0.04(-1.10%) |
Aug 05, 2022 | 3.250 | 3.285 | 2.960 | 3.170 | 16,712 | +0.01(+0.32%) |
Aug 04, 2022 | 3.100 | 3.330 | 3.100 | 3.160 | 3,364 | +0.12(+3.95%) |
Aug 03, 2022 | 3.100 | 3.110 | 3.030 | 3.040 | 2,235 | -0.06(-1.94%) |
Aug 02, 2022 | 3.030 | 3.280 | 3.000 | 3.100 | 6,093 | -0.03(-0.96%) |
Aug 01, 2022 | 3.300 | 3.300 | 3.020 | 3.130 | 7,451 | +0.03(+0.97%) |
Jul 29, 2022 | 3.200 | 3.200 | 3.100 | 3.100 | 2,008 | -0.10(-3.13%) |
Jul 28, 2022 | 3.225 | 3.225 | 3.200 | 3.200 | 1,478 | +0.02(+0.63%) |
Jul 27, 2022 | 3.180 | 3.211 | 3.140 | 3.180 | 4,028 | +0.15(+4.95%) |
Jul 26, 2022 | 3.440 | 3.452 | 3.030 | 3.030 | 11,531 | -0.48(-13.68%) |
Jul 25, 2022 | 3.630 | 3.630 | 3.510 | 3.510 | 3,329 | -0.14(-3.84%) |
Jul 22, 2022 | 3.610 | 3.825 | 3.511 | 3.650 | 8,277 | +0.15(+4.29%) |
Jul 21, 2022 | 3.450 | 3.640 | 3.380 | 3.500 | 74,809 | +0.00(+0.00%) |
Jul 20, 2022 | 3.572 | 3.682 | 3.500 | 3.500 | 9,027 | -0.04(-1.13%) |
Jul 19, 2022 | 3.628 | 3.633 | 3.338 | 3.540 | 29,447 | +0.02(+0.57%) |
Jul 18, 2022 | 3.470 | 3.630 | 3.425 | 3.520 | 15,548 | +0.14(+4.26%) |
Jul 15, 2022 | 3.310 | 3.376 | 3.260 | 3.376 | 1,946 | +0.10(+2.94%) |
Jul 14, 2022 | 3.500 | 3.500 | 3.280 | 3.280 | 6,163 | -0.22(-6.29%) |
Jul 13, 2022 | 3.240 | 3.590 | 3.240 | 3.500 | 34,134 | +0.24(+7.33%) |
Jul 12, 2022 | 3.300 | 3.300 | 3.210 | 3.261 | 12,102 | -0.04(-1.18%) |
Jul 11, 2022 | 3.390 | 3.399 | 3.250 | 3.300 | 45,229 | +0.00(+0.00%) |
Jul 08, 2022 | 3.250 | 3.344 | 3.150 | 3.300 | 80,973 | +0.01(+0.30%) |
Jul 07, 2022 | 3.330 | 3.330 | 3.190 | 3.290 | 23,196 | +0.02(+0.61%) |
Jul 06, 2022 | 2.820 | 3.350 | 2.820 | 3.270 | 40,128 | +0.41(+14.34%) |
Jul 05, 2022 | 3.030 | 3.060 | 2.710 | 2.860 | 10,480 | -0.16(-5.30%) |
Jul 01, 2022 | 2.880 | 3.120 | 2.760 | 3.020 | 7,165 | +0.21(+7.47%) |
Jun 30, 2022 | 2.810 | 2.880 | 2.807 | 2.810 | 1,469 | -0.09(-3.10%) |
Jun 29, 2022 | 2.877 | 2.974 | 2.710 | 2.900 | 8,812 | -0.02(-0.68%) |
Jun 28, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 308 | +0.05(+1.74%) |
Jun 27, 2022 | 3.050 | 3.050 | 2.740 | 2.870 | 21,241 | -0.16(-5.28%) |
Jun 24, 2022 | 2.990 | 3.040 | 2.900 | 3.030 | 1,647 | +0.15(+5.21%) |
Jun 23, 2022 | 2.660 | 3.040 | 2.660 | 2.880 | 3,420 | +0.01(+0.35%) |
Jun 22, 2022 | 2.890 | 2.890 | 2.870 | 2.870 | 1,727 | +0.04(+1.41%) |
Jun 21, 2022 | 3.230 | 3.230 | 2.650 | 2.830 | 6,097 | +0.19(+7.20%) |
Jun 17, 2022 | 2.650 | 2.730 | 2.550 | 2.640 | 17,939 | -0.07(-2.58%) |
Jun 16, 2022 | 2.600 | 2.770 | 2.590 | 2.710 | 21,331 | +0.12(+4.63%) |
Jun 15, 2022 | 3.040 | 3.040 | 2.550 | 2.590 | 13,231 | -0.01(-0.38%) |
Jun 14, 2022 | 2.630 | 2.860 | 2.600 | 2.600 | 42,611 | -0.25(-8.77%) |
Jun 13, 2022 | 2.980 | 2.995 | 2.840 | 2.850 | 35,789 | -0.25(-8.06%) |
Jun 10, 2022 | 3.410 | 3.440 | 3.100 | 3.100 | 41,394 | -0.31(-9.09%) |
Jun 09, 2022 | 3.360 | 3.490 | 3.350 | 3.410 | 16,615 | +0.02(+0.59%) |
Jun 08, 2022 | 3.190 | 3.630 | 3.150 | 3.390 | 82,657 | +0.21(+6.60%) |
Jun 07, 2022 | 3.030 | 3.200 | 3.030 | 3.180 | 7,624 | +0.21(+7.07%) |
Jun 06, 2022 | 2.950 | 2.970 | 2.900 | 2.970 | 8,851 | +0.01(+0.20%) |
Jun 03, 2022 | 3.034 | 3.171 | 2.890 | 2.964 | 17,815 | +0.06(+2.21%) |
Jun 02, 2022 | 2.661 | 3.011 | 2.661 | 2.900 | 44,082 | +0.30(+11.54%) |
Jun 01, 2022 | 2.560 | 2.600 | 2.550 | 2.600 | 2,199 | +0.05(+1.96%) |
May 31, 2022 | 2.580 | 2.580 | 2.500 | 2.550 | 9,148 | +0.03(+1.19%) |
May 27, 2022 | 2.560 | 2.560 | 2.378 | 2.520 | 38,423 | +0.00(+0.00%) |
May 26, 2022 | 2.320 | 2.550 | 2.320 | 2.520 | 31,478 | +0.23(+10.04%) |
May 25, 2022 | 2.250 | 2.320 | 2.200 | 2.290 | 9,891 | +0.07(+3.15%) |
May 24, 2022 | 2.350 | 2.370 | 2.200 | 2.220 | 9,586 | -0.13(-5.53%) |
May 23, 2022 | 2.460 | 2.560 | 2.300 | 2.350 | 14,876 | -0.06(-2.49%) |
May 20, 2022 | 2.270 | 2.800 | 2.243 | 2.410 | 37,656 | +0.16(+7.11%) |
May 19, 2022 | 2.190 | 2.250 | 2.180 | 2.250 | 9,837 | +0.08(+3.69%) |
May 18, 2022 | 1.810 | 2.270 | 1.810 | 2.170 | 30,083 | +0.28(+14.81%) |
May 17, 2022 | 1.680 | 1.930 | 1.500 | 1.890 | 61,945 | +0.21(+12.50%) |
May 16, 2022 | 1.717 | 1.720 | 1.620 | 1.680 | 41,108 | -0.13(-7.18%) |
May 13, 2022 | 1.970 | 2.150 | 1.688 | 1.810 | 54,559 | -0.14(-7.18%) |
May 12, 2022 | 1.790 | 1.990 | 1.790 | 1.950 | 81,593 | +0.16(+8.94%) |
May 11, 2022 | 2.280 | 2.460 | 1.690 | 1.790 | 99,322 | -0.51(-22.17%) |
May 10, 2022 | 2.100 | 2.535 | 2.100 | 2.300 | 38,507 | +0.24(+11.65%) |
May 09, 2022 | 2.655 | 2.655 | 2.000 | 2.060 | 169,632 | -0.60(-22.56%) |
May 06, 2022 | 2.660 | 2.790 | 2.650 | 2.660 | 18,505 | -0.07(-2.56%) |
May 05, 2022 | 2.730 | 2.769 | 2.670 | 2.730 | 7,815 | +0.00(+0.00%) |
May 04, 2022 | 2.650 | 2.735 | 2.555 | 2.730 | 14,512 | +0.13(+5.00%) |
May 03, 2022 | 2.530 | 2.700 | 2.530 | 2.600 | 13,871 | -0.08(-2.98%) |
May 02, 2022 | 2.767 | 2.790 | 2.620 | 2.680 | 11,951 | -0.09(-3.25%) |
Apr 29, 2022 | 2.770 | 2.827 | 2.670 | 2.770 | 17,741 | -0.06(-2.12%) |
Apr 28, 2022 | 2.710 | 3.240 | 2.703 | 2.830 | 10,348 | +0.15(+5.60%) |
Apr 27, 2022 | 2.700 | 2.740 | 2.596 | 2.680 | 22,961 | -0.05(-1.95%) |
Apr 26, 2022 | 2.800 | 2.960 | 2.640 | 2.733 | 17,917 | -0.08(-2.73%) |
Apr 25, 2022 | 2.610 | 2.828 | 2.590 | 2.810 | 55,558 | +0.17(+6.44%) |
Apr 22, 2022 | 2.850 | 2.850 | 2.530 | 2.640 | 72,308 | -0.31(-10.62%) |
Apr 21, 2022 | 3.340 | 3.340 | 2.910 | 2.954 | 62,919 | -0.11(-3.47%) |
Apr 20, 2022 | 3.220 | 3.220 | 2.830 | 3.060 | 24,603 | -0.07(-2.24%) |
Apr 19, 2022 | 3.220 | 3.400 | 3.130 | 3.130 | 26,806 | +0.26(+9.06%) |
Apr 18, 2022 | 3.010 | 3.060 | 2.810 | 2.870 | 83,590 | -0.32(-9.95%) |
Apr 14, 2022 | 3.200 | 3.410 | 3.162 | 3.187 | 8,412 | -0.29(-8.41%) |
Apr 13, 2022 | 3.230 | 3.720 | 3.110 | 3.480 | 77,946 | +0.32(+10.13%) |
Apr 12, 2022 | 3.350 | 3.370 | 3.160 | 3.160 | 7,812 | +0.01(+0.32%) |
Apr 11, 2022 | 3.210 | 3.330 | 3.050 | 3.150 | 41,060 | -0.23(-6.80%) |
Apr 08, 2022 | 4.000 | 4.010 | 3.190 | 3.380 | 38,847 | -0.17(-4.79%) |
Apr 07, 2022 | 3.240 | 3.600 | 3.220 | 3.550 | 44,395 | +0.41(+13.06%) |
Apr 06, 2022 | 3.010 | 3.180 | 2.980 | 3.140 | 18,267 | +0.10(+3.29%) |
Apr 05, 2022 | 3.040 | 3.070 | 3.040 | 3.040 | 24,908 | -0.03(-0.98%) |
Apr 04, 2022 | 3.100 | 3.100 | 3.006 | 3.070 | 12,065 | -0.03(-0.97%) |
Apr 01, 2022 | 3.000 | 3.120 | 3.000 | 3.100 | 26,847 | +0.09(+2.99%) |
Mar 31, 2022 | 3.070 | 3.070 | 3.000 | 3.010 | 20,704 | -0.10(-3.22%) |
Mar 30, 2022 | 3.100 | 3.240 | 3.010 | 3.110 | 15,422 | +0.06(+1.97%) |
Mar 29, 2022 | 3.220 | 3.220 | 3.000 | 3.050 | 34,780 | -0.17(-5.28%) |
Mar 28, 2022 | 3.220 | 3.220 | 3.200 | 3.220 | 4,706 | +0.00(+0.00%) |
Mar 25, 2022 | 3.140 | 3.280 | 3.140 | 3.220 | 9,594 | -0.06(-1.83%) |
Mar 24, 2022 | 3.250 | 3.280 | 3.250 | 3.280 | 12,684 | +0.03(+0.92%) |
Mar 23, 2022 | 3.270 | 3.270 | 3.175 | 3.250 | 11,645 | -0.02(-0.61%) |
Mar 22, 2022 | 3.240 | 3.310 | 3.180 | 3.270 | 16,386 | +0.03(+0.93%) |
Mar 21, 2022 | 3.260 | 3.270 | 3.100 | 3.240 | 21,912 | -0.03(-0.92%) |
Mar 18, 2022 | 3.320 | 3.320 | 3.210 | 3.270 | 23,591 | +0.00(+0.00%) |
Mar 17, 2022 | 3.260 | 3.300 | 3.210 | 3.270 | 17,853 | +0.00(+0.00%) |
Mar 16, 2022 | 3.460 | 3.460 | 3.000 | 3.270 | 314,710 | -0.19(-5.49%) |
Mar 15, 2022 | 3.520 | 3.570 | 3.400 | 3.460 | 7,394 | -0.06(-1.70%) |
Mar 14, 2022 | 3.690 | 3.690 | 3.462 | 3.520 | 6,836 | -0.04(-1.12%) |
Mar 11, 2022 | 3.840 | 3.911 | 3.500 | 3.560 | 29,148 | -0.37(-9.41%) |
Mar 10, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 475 | -0.05(-1.38%) |
Mar 09, 2022 | 3.800 | 4.000 | 3.570 | 3.985 | 9,711 | +0.17(+4.59%) |
Mar 08, 2022 | 3.540 | 3.979 | 3.470 | 3.810 | 7,250 | +0.31(+8.86%) |
Mar 07, 2022 | 3.470 | 3.660 | 3.410 | 3.500 | 21,235 | +0.13(+3.86%) |
Mar 04, 2022 | 3.840 | 3.840 | 3.360 | 3.370 | 15,463 | -0.50(-12.92%) |
Mar 03, 2022 | 3.950 | 3.970 | 3.690 | 3.870 | 4,625 | -0.14(-3.49%) |
Mar 02, 2022 | 4.170 | 4.270 | 3.985 | 4.010 | 22,216 | -0.08(-1.96%) |
Mar 01, 2022 | 3.770 | 4.200 | 3.750 | 4.090 | 32,127 | +0.26(+6.79%) |
Feb 28, 2022 | 3.540 | 3.920 | 3.430 | 3.830 | 9,627 | +0.30(+8.50%) |
Feb 25, 2022 | 3.470 | 3.680 | 3.430 | 3.530 | 11,660 | +0.11(+3.22%) |
Feb 24, 2022 | 3.300 | 3.546 | 3.280 | 3.420 | 12,536 | +0.02(+0.74%) |
Feb 23, 2022 | 3.390 | 3.540 | 3.300 | 3.395 | 41,899 | +0.00(+0.15%) |
Feb 22, 2022 | 3.390 | 3.490 | 3.200 | 3.390 | 17,552 | +0.01(+0.15%) |
Feb 18, 2022 | 3.385 | 0 | -0.11(-3.01%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.353 | 3.490 | 13,169 | -0.11(-3.05%) |
Feb 16, 2022 | 3.710 | 3.750 | 3.520 | 3.600 | 14,976 | -0.05(-1.38%) |
Feb 15, 2022 | 3.630 | 3.750 | 3.570 | 3.650 | 26,777 | +0.02(+0.55%) |
Feb 14, 2022 | 3.860 | 3.860 | 3.583 | 3.630 | 14,718 | -0.25(-6.44%) |
Feb 11, 2022 | 3.880 | 4.290 | 3.850 | 3.880 | 10,472 | -0.03(-0.77%) |
Feb 10, 2022 | 3.650 | 3.954 | 3.650 | 3.910 | 28,729 | +0.19(+5.11%) |
Feb 09, 2022 | 3.850 | 3.982 | 3.710 | 3.720 | 18,999 | -0.13(-3.38%) |
Feb 08, 2022 | 3.900 | 4.520 | 3.600 | 3.850 | 65,442 | +0.10(+2.67%) |
Feb 07, 2022 | 3.890 | 4.100 | 3.700 | 3.750 | 7,138 | -0.03(-0.79%) |
Feb 04, 2022 | 4.050 | 4.050 | 3.680 | 3.780 | 26,080 | -0.30(-7.35%) |
Feb 03, 2022 | 4.250 | 4.000 | 4.080 | 23,245 | +0.03(+0.74%) | |
Feb 02, 2022 | 4.136 | 4.200 | 4.025 | 4.050 | 16,278 | -0.13(-3.11%) |
Feb 01, 2022 | 3.620 | 4.440 | 3.540 | 4.180 | 72,293 | +0.48(+12.97%) |
Jan 31, 2022 | 3.445 | 3.740 | 3.700 | 49,040 | +0.32(+9.47%) | |
Jan 28, 2022 | 3.310 | 3.600 | 3.280 | 3.380 | 29,674 | +0.06(+1.81%) |
Jan 27, 2022 | 3.510 | 3.660 | 3.070 | 3.320 | 105,355 | -0.28(-7.78%) |
Jan 26, 2022 | 3.710 | 4.084 | 3.510 | 3.600 | 19,459 | +0.05(+1.41%) |
Jan 25, 2022 | 3.640 | 3.800 | 3.500 | 3.550 | 61,874 | -0.16(-4.31%) |
Jan 24, 2022 | 3.840 | 3.920 | 3.430 | 3.710 | 102,821 | -0.27(-6.78%) |
Jan 21, 2022 | 3.860 | 3.990 | 3.610 | 3.980 | 47,723 | +0.06(+1.54%) |
Jan 20, 2022 | 4.215 | 4.269 | 3.900 | 3.920 | 52,878 | -0.29(-6.89%) |
Jan 19, 2022 | 4.390 | 4.390 | 4.100 | 4.210 | 31,447 | -0.11(-2.55%) |
Jan 18, 2022 | 4.500 | 4.840 | 4.300 | 4.320 | 58,409 | -0.03(-0.69%) |
Jan 14, 2022 | 4.350 | 0 | -0.43(-9.00%) | |||
Jan 13, 2022 | 4.900 | 5.090 | 4.530 | 4.780 | 44,344 | -0.13(-2.65%) |
Jan 12, 2022 | 4.760 | 4.910 | 4.600 | 4.910 | 26,480 | +0.21(+4.47%) |
Jan 11, 2022 | 4.500 | 5.007 | 4.500 | 4.700 | 17,644 | +0.13(+2.84%) |
Jan 10, 2022 | 4.500 | 4.785 | 4.330 | 4.570 | 33,843 | -0.18(-3.79%) |
Jan 07, 2022 | 4.380 | 4.950 | 4.370 | 4.750 | 33,063 | -0.07(-1.45%) |
Jan 06, 2022 | 4.580 | 4.990 | 4.450 | 4.820 | 76,756 | -0.20(-3.98%) |
Jan 05, 2022 | 5.090 | 5.210 | 4.910 | 5.020 | 15,145 | -0.19(-3.65%) |
Jan 04, 2022 | 5.220 | 5.240 | 5.145 | 5.210 | 3,868 | +0.09(+1.76%) |
Jan 03, 2022 | 4.980 | 5.260 | 4.550 | 5.120 | 2,372 | +0.22(+4.49%) |
Dec 31, 2021 | 5.080 | 5.236 | 4.890 | 4.900 | 79,726 | -0.27(-5.22%) |
Dec 30, 2021 | 4.970 | 5.201 | 4.850 | 5.170 | 45,095 | +0.13(+2.58%) |
Dec 29, 2021 | 5.040 | 5.240 | 4.950 | 5.040 | 26,383 | -0.07(-1.37%) |
Dec 28, 2021 | 5.000 | 5.279 | 4.830 | 5.110 | 25,346 | +0.08(+1.59%) |
Dec 27, 2021 | 5.180 | 5.270 | 4.960 | 5.030 | 30,330 | -0.10(-1.95%) |
Dec 23, 2021 | 5.000 | 5.336 | 4.840 | 5.130 | 27,493 | +0.17(+3.43%) |
Dec 22, 2021 | 5.000 | 5.300 | 4.900 | 4.960 | 36,361 | -0.21(-4.06%) |
Dec 21, 2021 | 5.100 | 5.190 | 4.940 | 5.170 | 20,671 | +0.03(+0.58%) |
Dec 20, 2021 | 4.950 | 5.460 | 4.460 | 5.140 | 44,112 | +0.19(+3.84%) |
Dec 17, 2021 | 4.540 | 4.990 | 4.354 | 4.950 | 43,210 | +0.34(+7.38%) |
Dec 16, 2021 | 4.220 | 4.907 | 4.155 | 4.610 | 62,588 | +0.43(+10.29%) |
Dec 15, 2021 | 4.040 | 4.346 | 3.854 | 4.180 | 83,049 | +0.15(+3.72%) |
Dec 14, 2021 | 4.260 | 4.410 | 3.942 | 4.030 | 105,493 | -0.32(-7.36%) |
Dec 13, 2021 | 4.520 | 5.090 | 4.250 | 4.350 | 53,083 | -0.25(-5.43%) |
Dec 10, 2021 | 4.770 | 5.000 | 4.500 | 4.600 | 25,697 | -0.08(-1.71%) |
Dec 09, 2021 | 4.935 | 5.160 | 4.655 | 4.680 | 44,760 | +0.02(+0.43%) |
Dec 08, 2021 | 4.300 | 4.820 | 4.300 | 4.660 | 61,901 | -0.05(-1.06%) |
Dec 07, 2021 | 4.150 | 5.348 | 4.100 | 4.710 | 108,831 | +0.14(+3.06%) |
Dec 06, 2021 | 4.780 | 4.835 | 4.505 | 4.570 | 41,501 | -0.20(-4.19%) |
Dec 03, 2021 | 5.310 | 5.310 | 4.480 | 4.770 | 81,643 | -0.46(-8.81%) |
Dec 02, 2021 | 5.050 | 5.320 | 5.011 | 5.231 | 18,043 | +0.12(+2.36%) |
Dec 01, 2021 | 5.550 | 5.900 | 5.011 | 5.110 | 66,903 | -0.35(-6.41%) |
Nov 30, 2021 | 5.400 | 5.420 | 5.310 | 5.460 | 61,151 | +0.04(+0.74%) |
Nov 29, 2021 | 5.670 | 5.700 | 5.290 | 5.420 | 18,260 | -0.11(-1.99%) |
Nov 26, 2021 | 5.620 | 5.660 | 5.290 | 5.530 | 31,658 | -0.18(-3.15%) |
Nov 24, 2021 | 5.690 | 5.750 | 5.470 | 5.710 | 22,704 | +0.08(+1.42%) |
Nov 23, 2021 | 5.590 | 5.910 | 5.440 | 5.630 | 29,155 | +0.10(+1.81%) |
Nov 22, 2021 | 5.520 | 5.750 | 5.300 | 5.530 | 39,616 | +0.00(+0.00%) |
Nov 19, 2021 | 5.750 | 5.750 | 5.530 | 5.530 | 29,227 | -0.12(-2.21%) |
Nov 18, 2021 | 6.180 | 5.690 | 5.610 | 5.655 | 57,301 | -0.42(-6.84%) |
Nov 17, 2021 | 6.210 | 6.220 | 6.020 | 6.070 | 18,177 | -0.23(-3.65%) |
Nov 16, 2021 | 6.440 | 6.600 | 6.170 | 6.300 | 36,559 | -0.14(-2.17%) |
Nov 15, 2021 | 6.890 | 7.010 | 6.420 | 6.440 | 69,443 | -0.50(-7.20%) |
Nov 12, 2021 | 7.000 | 7.000 | 6.630 | 6.940 | 44,005 | -0.18(-2.53%) |
Nov 11, 2021 | 6.750 | 7.130 | 6.730 | 7.120 | 22,264 | +0.25(+3.64%) |
Nov 10, 2021 | 6.810 | 6.870 | 6.870 | 33,665 | +0.06(+0.88%) | |
Nov 09, 2021 | 6.850 | 6.870 | 6.603 | 6.810 | 26,024 | -0.08(-1.16%) |
Nov 08, 2021 | 6.920 | 7.230 | 6.625 | 6.890 | 41,807 | -0.06(-0.86%) |
Nov 05, 2021 | 7.230 | 7.230 | 6.500 | 6.950 | 93,487 | -0.30(-4.14%) |
Nov 04, 2021 | 7.300 | 8.130 | 6.790 | 7.250 | 276,087 | +0.03(+0.42%) |
Nov 03, 2021 | 7.120 | 7.720 | 7.120 | 7.220 | 48,190 | +0.07(+0.98%) |
Nov 02, 2021 | 6.990 | 7.220 | 6.940 | 7.150 | 15,556 | +0.10(+1.42%) |