Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.980 | 2.205 | 1.945 | 2.120 | 3,417,554 | +0.16(+8.16%) |
Nov 29, 2022 | 1.960 | 2.090 | 1.925 | 1.960 | 1,344,719 | +0.00(+0.00%) |
Nov 28, 2022 | 2.170 | 2.190 | 1.960 | 1.960 | 1,725,942 | -0.22(-10.09%) |
Nov 25, 2022 | 2.250 | 2.250 | 2.130 | 2.180 | 504,154 | -0.10(-4.39%) |
Nov 23, 2022 | 2.060 | 2.380 | 2.060 | 2.280 | 1,311,831 | +0.19(+9.09%) |
Nov 22, 2022 | 2.120 | 2.179 | 2.050 | 2.090 | 675,955 | -0.04(-1.88%) |
Nov 21, 2022 | 2.130 | 2.210 | 2.090 | 2.130 | 686,209 | -0.06(-2.74%) |
Nov 18, 2022 | 2.300 | 2.330 | 2.140 | 2.190 | 678,076 | -0.11(-4.78%) |
Nov 17, 2022 | 2.190 | 2.389 | 2.120 | 2.300 | 1,633,583 | +0.04(+1.77%) |
Nov 16, 2022 | 2.370 | 2.410 | 2.195 | 2.260 | 1,170,778 | -0.15(-6.22%) |
Nov 15, 2022 | 2.460 | 2.695 | 2.380 | 2.410 | 1,382,635 | +0.05(+2.12%) |
Nov 14, 2022 | 2.620 | 2.660 | 2.230 | 2.360 | 1,818,473 | -0.22(-8.53%) |
Nov 11, 2022 | 2.810 | 3.010 | 2.490 | 2.580 | 1,788,174 | -0.20(-7.19%) |
Nov 10, 2022 | 2.300 | 2.815 | 2.205 | 2.780 | 2,215,749 | +0.60(+27.52%) |
Nov 09, 2022 | 1.780 | 2.310 | 1.780 | 2.180 | 3,387,173 | +0.25(+12.95%) |
Nov 08, 2022 | 1.910 | 2.120 | 1.860 | 1.930 | 1,755,778 | +0.07(+3.76%) |
Nov 07, 2022 | 1.900 | 1.930 | 1.785 | 1.860 | 1,228,819 | -0.04(-2.11%) |
Nov 04, 2022 | 1.920 | 1.980 | 1.800 | 1.900 | 706,199 | -0.01(-0.52%) |
Nov 03, 2022 | 1.820 | 1.985 | 1.820 | 1.910 | 722,085 | +0.06(+3.24%) |
Nov 02, 2022 | 2.060 | 2.060 | 1.840 | 1.850 | 1,041,740 | -0.17(-8.42%) |
Nov 01, 2022 | 2.130 | 2.150 | 2.010 | 2.020 | 717,132 | -0.05(-2.42%) |
Oct 31, 2022 | 2.000 | 2.120 | 1.980 | 2.070 | 1,102,008 | +0.06(+2.99%) |
Oct 28, 2022 | 2.050 | 2.050 | 1.920 | 2.010 | 595,120 | -0.03(-1.47%) |
Oct 27, 2022 | 2.070 | 2.120 | 2.030 | 2.040 | 800,286 | +0.00(+0.00%) |
Oct 26, 2022 | 2.080 | 2.170 | 2.010 | 2.040 | 1,256,147 | +0.02(+0.99%) |
Oct 25, 2022 | 1.910 | 2.050 | 1.880 | 2.020 | 2,162,966 | +0.18(+9.78%) |
Oct 24, 2022 | 2.100 | 2.130 | 1.805 | 1.840 | 2,313,449 | -0.27(-12.80%) |
Oct 21, 2022 | 2.130 | 2.160 | 2.020 | 2.110 | 896,807 | +0.01(+0.48%) |
Oct 20, 2022 | 2.180 | 2.180 | 2.070 | 2.100 | 1,517,762 | -0.08(-3.67%) |
Oct 19, 2022 | 2.240 | 2.250 | 2.110 | 2.180 | 1,105,319 | -0.10(-4.39%) |
Oct 18, 2022 | 2.390 | 2.470 | 2.230 | 2.280 | 1,037,436 | -0.03(-1.30%) |
Oct 17, 2022 | 2.550 | 2.575 | 2.215 | 2.310 | 1,547,322 | -0.13(-5.33%) |
Oct 14, 2022 | 2.660 | 2.760 | 2.435 | 2.440 | 686,486 | -0.17(-6.51%) |
Oct 13, 2022 | 2.620 | 2.680 | 2.522 | 2.610 | 1,144,900 | -0.12(-4.40%) |
Oct 12, 2022 | 2.790 | 2.820 | 2.630 | 2.730 | 665,441 | -0.05(-1.80%) |
Oct 11, 2022 | 2.620 | 2.810 | 2.570 | 2.780 | 963,837 | +0.07(+2.58%) |
Oct 10, 2022 | 2.820 | 2.830 | 2.660 | 2.710 | 578,365 | -0.09(-3.21%) |
Oct 07, 2022 | 2.850 | 2.895 | 2.750 | 2.800 | 1,066,291 | -0.13(-4.44%) |
Oct 06, 2022 | 3.060 | 3.250 | 2.890 | 2.930 | 1,199,220 | -0.16(-5.18%) |
Oct 05, 2022 | 3.210 | 3.260 | 3.002 | 3.090 | 661,869 | -0.24(-7.21%) |
Oct 04, 2022 | 3.300 | 3.400 | 3.210 | 3.330 | 951,548 | +0.15(+4.72%) |
Oct 03, 2022 | 3.010 | 3.415 | 2.780 | 3.180 | 1,767,880 | +0.22(+7.43%) |
Sep 30, 2022 | 2.940 | 3.190 | 2.930 | 2.960 | 995,480 | -0.09(-2.95%) |
Sep 29, 2022 | 3.230 | 3.230 | 2.930 | 3.050 | 4,275,914 | -0.15(-4.69%) |
Sep 28, 2022 | 3.120 | 3.210 | 3.010 | 3.200 | 1,189,178 | +0.10(+3.23%) |
Sep 27, 2022 | 3.150 | 3.350 | 3.060 | 3.100 | 1,319,602 | -0.04(-1.27%) |
Sep 26, 2022 | 3.110 | 3.360 | 3.060 | 3.140 | 1,125,470 | -0.03(-0.95%) |
Sep 23, 2022 | 3.360 | 3.360 | 3.130 | 3.170 | 962,483 | -0.16(-4.80%) |
Sep 22, 2022 | 3.510 | 3.620 | 3.300 | 3.330 | 904,574 | -0.22(-6.20%) |
Sep 21, 2022 | 3.640 | 3.720 | 3.370 | 3.550 | 769,170 | -0.03(-0.84%) |
Sep 20, 2022 | 3.660 | 3.750 | 3.560 | 3.580 | 708,607 | -0.15(-4.02%) |
Sep 19, 2022 | 3.700 | 3.930 | 3.690 | 3.730 | 731,233 | -0.04(-1.06%) |
Sep 16, 2022 | 3.630 | 3.910 | 3.505 | 3.770 | 1,255,058 | +0.00(+0.00%) |
Sep 15, 2022 | 4.360 | 4.375 | 3.720 | 3.770 | 1,818,542 | -0.58(-13.33%) |
Sep 14, 2022 | 4.190 | 4.410 | 4.010 | 4.350 | 748,794 | +0.16(+3.82%) |
Sep 13, 2022 | 4.090 | 4.220 | 3.970 | 4.190 | 658,116 | -0.06(-1.41%) |
Sep 12, 2022 | 4.370 | 4.385 | 4.100 | 4.250 | 574,469 | -0.05(-1.16%) |
Sep 09, 2022 | 4.380 | 4.410 | 4.210 | 4.300 | 423,467 | -0.01(-0.23%) |
Sep 08, 2022 | 4.280 | 4.350 | 4.190 | 4.310 | 417,713 | -0.05(-1.15%) |
Sep 07, 2022 | 4.080 | 4.375 | 4.020 | 4.360 | 741,563 | +0.30(+7.39%) |
Sep 06, 2022 | 3.910 | 4.149 | 3.850 | 4.060 | 565,080 | +0.15(+3.84%) |
Sep 02, 2022 | 4.060 | 4.156 | 3.770 | 3.910 | 567,974 | -0.10(-2.49%) |
Sep 01, 2022 | 4.020 | 4.120 | 3.880 | 4.010 | 486,106 | -0.13(-3.14%) |
Aug 31, 2022 | 4.080 | 4.170 | 3.950 | 4.140 | 946,089 | +0.07(+1.72%) |
Aug 30, 2022 | 4.410 | 4.430 | 4.030 | 4.070 | 499,280 | -0.28(-6.44%) |
Aug 29, 2022 | 4.210 | 4.500 | 4.180 | 4.350 | 673,962 | -0.03(-0.68%) |
Aug 26, 2022 | 4.490 | 4.580 | 4.310 | 4.380 | 488,642 | -0.13(-2.88%) |
Aug 25, 2022 | 4.740 | 4.800 | 4.430 | 4.510 | 517,018 | -0.13(-2.80%) |
Aug 24, 2022 | 4.350 | 4.700 | 4.300 | 4.640 | 649,228 | +0.30(+6.91%) |
Aug 23, 2022 | 4.150 | 4.355 | 4.140 | 4.340 | 680,136 | +0.17(+4.08%) |
Aug 22, 2022 | 4.200 | 4.300 | 4.110 | 4.170 | 800,349 | -0.19(-4.36%) |
Aug 19, 2022 | 4.560 | 4.580 | 4.275 | 4.360 | 825,822 | -0.36(-7.63%) |
Aug 18, 2022 | 4.520 | 4.775 | 4.440 | 4.720 | 1,137,860 | +0.19(+4.19%) |
Aug 17, 2022 | 4.780 | 4.890 | 4.530 | 4.530 | 1,312,985 | -0.35(-7.17%) |
Aug 16, 2022 | 5.140 | 5.190 | 4.810 | 4.880 | 1,153,075 | -0.31(-5.97%) |
Aug 15, 2022 | 5.310 | 5.340 | 5.050 | 5.190 | 1,065,330 | -0.21(-3.89%) |
Aug 12, 2022 | 5.100 | 5.450 | 4.910 | 5.400 | 1,149,338 | +0.35(+6.93%) |
Aug 11, 2022 | 5.600 | 5.660 | 4.960 | 5.050 | 1,319,117 | -0.42(-7.68%) |
Aug 10, 2022 | 5.040 | 5.510 | 4.931 | 5.470 | 1,787,540 | +0.70(+14.68%) |
Aug 09, 2022 | 4.560 | 4.990 | 4.392 | 4.770 | 1,203,481 | -0.15(-3.05%) |
Aug 08, 2022 | 5.000 | 5.505 | 4.745 | 4.920 | 1,570,147 | +0.06(+1.23%) |
Aug 05, 2022 | 5.090 | 5.290 | 4.800 | 4.860 | 1,275,077 | -0.09(-1.82%) |
Aug 04, 2022 | 4.980 | 5.050 | 4.790 | 4.950 | 592,090 | +0.04(+0.81%) |
Aug 03, 2022 | 5.040 | 5.090 | 4.770 | 4.910 | 577,023 | -0.12(-2.39%) |
Aug 02, 2022 | 4.940 | 5.205 | 4.870 | 5.030 | 885,471 | -0.01(-0.20%) |
Aug 01, 2022 | 5.060 | 5.130 | 4.610 | 5.040 | 1,134,793 | +0.02(+0.40%) |
Jul 29, 2022 | 4.900 | 5.100 | 4.725 | 5.020 | 1,329,023 | +0.05(+1.01%) |
Jul 28, 2022 | 4.430 | 4.996 | 4.430 | 4.970 | 2,959,413 | +0.83(+20.05%) |
Jul 27, 2022 | 4.100 | 4.280 | 3.980 | 4.140 | 1,052,485 | +0.20(+5.08%) |
Jul 26, 2022 | 3.990 | 4.070 | 3.880 | 3.940 | 412,297 | -0.12(-2.96%) |
Jul 25, 2022 | 3.960 | 4.090 | 3.800 | 4.060 | 659,211 | +0.16(+4.10%) |
Jul 22, 2022 | 4.310 | 4.340 | 3.870 | 3.900 | 929,188 | -0.36(-8.45%) |
Jul 21, 2022 | 4.250 | 4.290 | 4.000 | 4.260 | 697,856 | -0.04(-0.93%) |
Jul 20, 2022 | 3.940 | 4.330 | 3.940 | 4.300 | 961,674 | +0.35(+8.86%) |
Jul 19, 2022 | 3.730 | 4.030 | 3.700 | 3.950 | 1,131,281 | +0.40(+11.27%) |
Jul 18, 2022 | 3.620 | 3.909 | 3.530 | 3.550 | 1,238,124 | +0.05(+1.43%) |
Jul 15, 2022 | 3.650 | 3.720 | 3.175 | 3.500 | 1,460,768 | -0.19(-5.15%) |
Jul 14, 2022 | 3.670 | 3.720 | 3.570 | 3.690 | 774,351 | -0.04(-1.07%) |
Jul 13, 2022 | 3.660 | 3.830 | 3.570 | 3.730 | 753,554 | -0.03(-0.80%) |
Jul 12, 2022 | 3.680 | 3.825 | 3.620 | 3.760 | 702,140 | +0.09(+2.45%) |
Jul 11, 2022 | 4.190 | 4.290 | 3.605 | 3.670 | 959,644 | -0.59(-13.85%) |
Jul 08, 2022 | 4.010 | 4.380 | 3.906 | 4.260 | 678,013 | +0.13(+3.15%) |
Jul 07, 2022 | 3.990 | 4.260 | 3.970 | 4.130 | 1,099,360 | +0.19(+4.82%) |
Jul 06, 2022 | 3.880 | 4.040 | 3.760 | 3.940 | 764,406 | +0.04(+1.03%) |
Jul 05, 2022 | 3.580 | 3.900 | 3.410 | 3.900 | 1,069,824 | +0.16(+4.28%) |
Jul 01, 2022 | 3.610 | 3.980 | 3.600 | 3.740 | 1,018,561 | +0.12(+3.31%) |
Jun 30, 2022 | 3.210 | 3.690 | 3.210 | 3.620 | 987,155 | +0.33(+10.20%) |
Jun 29, 2022 | 3.610 | 3.610 | 3.180 | 3.285 | 1,766,094 | -0.37(-10.12%) |
Jun 28, 2022 | 4.370 | 4.370 | 3.605 | 3.655 | 1,765,057 | -0.60(-14.20%) |
Jun 27, 2022 | 4.620 | 4.800 | 4.080 | 4.260 | 1,614,932 | -0.31(-6.78%) |
Jun 24, 2022 | 5.100 | 5.240 | 4.550 | 4.570 | 1,408,577 | -0.39(-7.86%) |
Jun 23, 2022 | 4.750 | 5.010 | 4.564 | 4.960 | 1,177,236 | +0.21(+4.42%) |
Jun 22, 2022 | 4.530 | 4.880 | 4.480 | 4.750 | 897,042 | +0.03(+0.64%) |
Jun 21, 2022 | 4.600 | 4.930 | 4.432 | 4.720 | 1,179,479 | +0.25(+5.59%) |
Jun 17, 2022 | 4.170 | 4.670 | 4.170 | 4.470 | 3,003,437 | +0.31(+7.45%) |
Jun 16, 2022 | 4.640 | 4.816 | 4.070 | 4.160 | 1,527,612 | -0.81(-16.30%) |
Jun 15, 2022 | 4.470 | 4.990 | 4.260 | 4.970 | 2,179,084 | +0.60(+13.73%) |
Jun 14, 2022 | 5.130 | 5.220 | 4.290 | 4.370 | 1,896,959 | -0.67(-13.29%) |
Jun 13, 2022 | 4.990 | 5.180 | 4.390 | 5.040 | 2,258,747 | -0.23(-4.36%) |
Jun 10, 2022 | 5.210 | 5.490 | 5.070 | 5.270 | 930,992 | -0.20(-3.66%) |
Jun 09, 2022 | 5.290 | 6.060 | 5.270 | 5.470 | 2,002,953 | +0.11(+2.05%) |
Jun 08, 2022 | 5.590 | 6.140 | 5.335 | 5.360 | 1,822,354 | -0.27(-4.80%) |
Jun 07, 2022 | 5.130 | 5.670 | 5.040 | 5.630 | 2,196,021 | +0.40(+7.65%) |
Jun 06, 2022 | 4.970 | 5.310 | 4.740 | 5.230 | 8,596,110 | +1.26(+31.74%) |
Jun 03, 2022 | 4.010 | 4.340 | 3.898 | 3.970 | 584,787 | -0.14(-3.41%) |
Jun 02, 2022 | 3.660 | 4.220 | 3.570 | 4.110 | 828,797 | +0.51(+14.17%) |
Jun 01, 2022 | 4.110 | 4.135 | 3.560 | 3.600 | 1,055,642 | -0.45(-11.11%) |
May 31, 2022 | 4.500 | 4.580 | 4.035 | 4.050 | 1,075,313 | -0.45(-10.00%) |
May 27, 2022 | 4.190 | 4.640 | 4.180 | 4.500 | 900,385 | +0.35(+8.43%) |
May 26, 2022 | 3.990 | 4.255 | 3.880 | 4.150 | 695,461 | +0.16(+4.01%) |
May 25, 2022 | 3.840 | 4.140 | 3.730 | 3.990 | 704,925 | +0.13(+3.37%) |
May 24, 2022 | 3.880 | 3.885 | 3.640 | 3.860 | 787,818 | -0.09(-2.28%) |
May 23, 2022 | 3.960 | 3.960 | 3.590 | 3.950 | 703,786 | +0.12(+3.13%) |
May 20, 2022 | 4.140 | 4.210 | 3.650 | 3.830 | 799,229 | -0.31(-7.49%) |
May 19, 2022 | 3.740 | 4.190 | 3.740 | 4.140 | 1,410,359 | +0.35(+9.23%) |
May 18, 2022 | 3.510 | 4.140 | 3.490 | 3.790 | 2,804,486 | +0.33(+9.54%) |
May 17, 2022 | 3.050 | 3.480 | 3.000 | 3.460 | 1,319,505 | +0.50(+16.89%) |
May 16, 2022 | 3.210 | 3.300 | 2.945 | 2.960 | 871,213 | -0.28(-8.64%) |
May 13, 2022 | 2.820 | 3.240 | 2.820 | 3.240 | 875,909 | +0.44(+15.71%) |
May 12, 2022 | 2.750 | 2.940 | 2.500 | 2.800 | 932,303 | -0.03(-1.06%) |
May 11, 2022 | 2.680 | 3.140 | 2.600 | 2.830 | 830,623 | -0.04(-1.39%) |
May 10, 2022 | 2.810 | 2.930 | 2.115 | 2.870 | 2,348,406 | -0.42(-12.77%) |
May 09, 2022 | 3.540 | 3.570 | 3.195 | 3.290 | 593,772 | -0.36(-9.86%) |
May 06, 2022 | 3.620 | 3.660 | 3.420 | 3.650 | 488,762 | -0.01(-0.27%) |
May 05, 2022 | 3.780 | 3.830 | 3.380 | 3.660 | 864,125 | -0.15(-3.94%) |
May 04, 2022 | 3.560 | 3.820 | 3.320 | 3.810 | 1,415,182 | +0.27(+7.63%) |
May 03, 2022 | 3.120 | 3.570 | 2.990 | 3.540 | 1,383,845 | +0.46(+14.94%) |
May 02, 2022 | 2.780 | 3.090 | 2.730 | 3.080 | 1,215,563 | +0.28(+10.00%) |
Apr 29, 2022 | 2.880 | 3.040 | 2.770 | 2.800 | 1,037,164 | -0.14(-4.76%) |
Apr 28, 2022 | 2.870 | 2.960 | 2.690 | 2.940 | 1,099,673 | +0.08(+2.80%) |
Apr 27, 2022 | 2.900 | 3.015 | 2.820 | 2.860 | 915,154 | -0.06(-2.05%) |
Apr 26, 2022 | 3.030 | 3.070 | 2.870 | 2.920 | 1,041,560 | -0.17(-5.50%) |
Apr 25, 2022 | 2.900 | 3.100 | 2.830 | 3.090 | 1,244,460 | +0.06(+1.98%) |
Apr 22, 2022 | 2.970 | 3.100 | 2.881 | 3.030 | 2,473,383 | +0.04(+1.34%) |
Apr 21, 2022 | 3.060 | 3.090 | 2.800 | 2.990 | 2,416,205 | -0.22(-6.85%) |
Apr 20, 2022 | 3.480 | 3.570 | 3.170 | 3.210 | 1,254,417 | -0.22(-6.41%) |
Apr 19, 2022 | 3.430 | 3.581 | 3.360 | 3.430 | 868,951 | -0.02(-0.58%) |
Apr 18, 2022 | 3.550 | 3.565 | 3.380 | 3.450 | 868,091 | -0.14(-3.90%) |
Apr 14, 2022 | 3.770 | 3.800 | 3.570 | 3.590 | 1,342,206 | -0.20(-5.28%) |
Apr 13, 2022 | 3.750 | 3.825 | 3.580 | 3.790 | 1,090,768 | +0.03(+0.80%) |
Apr 12, 2022 | 3.960 | 4.050 | 3.750 | 3.760 | 1,320,361 | -0.17(-4.33%) |
Apr 11, 2022 | 3.930 | 4.115 | 3.830 | 3.930 | 1,564,861 | -0.03(-0.76%) |
Apr 08, 2022 | 4.320 | 4.320 | 3.680 | 3.960 | 3,406,205 | -0.67(-14.38%) |
Apr 07, 2022 | 4.840 | 4.840 | 4.400 | 4.625 | 856,093 | -0.26(-5.42%) |
Apr 06, 2022 | 4.950 | 5.010 | 4.600 | 4.890 | 850,057 | -0.03(-0.61%) |
Apr 05, 2022 | 5.420 | 5.420 | 4.890 | 4.920 | 696,038 | -0.43(-8.04%) |
Apr 04, 2022 | 5.130 | 5.550 | 5.130 | 5.350 | 748,502 | +0.22(+4.29%) |
Apr 01, 2022 | 5.010 | 5.278 | 4.960 | 5.130 | 955,772 | +0.20(+4.06%) |
Mar 31, 2022 | 4.970 | 5.100 | 4.800 | 4.930 | 1,126,148 | -0.04(-0.80%) |
Mar 30, 2022 | 5.340 | 5.375 | 4.940 | 4.970 | 1,330,724 | -0.36(-6.75%) |
Mar 29, 2022 | 6.090 | 6.095 | 5.280 | 5.330 | 1,856,598 | -0.52(-8.89%) |
Mar 28, 2022 | 6.090 | 6.190 | 5.610 | 5.850 | 853,879 | -0.24(-3.94%) |
Mar 25, 2022 | 6.470 | 6.490 | 5.930 | 6.090 | 482,393 | -0.36(-5.58%) |
Mar 24, 2022 | 6.290 | 6.600 | 6.200 | 6.450 | 738,348 | +0.30(+4.88%) |
Mar 23, 2022 | 6.260 | 6.470 | 5.910 | 6.150 | 890,695 | -0.19(-3.00%) |
Mar 22, 2022 | 6.510 | 6.750 | 6.245 | 6.340 | 831,806 | -0.18(-2.76%) |
Mar 21, 2022 | 6.540 | 6.650 | 6.270 | 6.520 | 1,213,178 | +0.03(+0.46%) |
Mar 18, 2022 | 6.490 | 6.715 | 6.410 | 6.490 | 3,797,157 | -0.15(-2.26%) |
Mar 17, 2022 | 6.190 | 6.825 | 6.150 | 6.640 | 1,824,419 | +0.37(+5.90%) |
Mar 16, 2022 | 5.640 | 6.290 | 5.640 | 6.270 | 1,659,185 | +0.65(+11.57%) |
Mar 15, 2022 | 4.730 | 5.650 | 4.650 | 5.620 | 1,420,486 | +0.67(+13.54%) |
Mar 14, 2022 | 5.400 | 5.400 | 4.920 | 4.950 | 1,301,870 | -0.49(-9.01%) |
Mar 11, 2022 | 5.690 | 5.830 | 5.380 | 5.440 | 986,093 | -0.19(-3.37%) |
Mar 10, 2022 | 5.470 | 5.760 | 5.430 | 5.630 | 535,112 | -0.02(-0.35%) |
Mar 09, 2022 | 5.380 | 5.780 | 5.220 | 5.650 | 1,943,956 | +0.33(+6.20%) |
Mar 08, 2022 | 4.940 | 5.400 | 4.530 | 5.320 | 2,082,637 | +0.65(+13.80%) |
Mar 07, 2022 | 4.250 | 4.690 | 4.250 | 4.675 | 1,055,372 | +0.47(+11.31%) |
Mar 04, 2022 | 4.700 | 4.750 | 4.100 | 4.200 | 994,101 | -0.49(-10.45%) |
Mar 03, 2022 | 4.490 | 4.699 | 4.300 | 4.690 | 621,372 | +0.20(+4.45%) |
Mar 02, 2022 | 4.670 | 4.670 | 4.170 | 4.490 | 1,178,026 | -0.15(-3.23%) |
Mar 01, 2022 | 4.710 | 4.980 | 4.490 | 4.640 | 992,196 | -0.07(-1.49%) |
Feb 28, 2022 | 4.380 | 4.730 | 4.310 | 4.710 | 1,410,943 | +0.41(+9.53%) |
Feb 25, 2022 | 4.200 | 4.300 | 4.045 | 4.300 | 868,699 | +0.14(+3.37%) |
Feb 24, 2022 | 3.320 | 4.180 | 3.300 | 4.160 | 976,259 | +0.64(+18.18%) |
Feb 23, 2022 | 3.690 | 3.720 | 3.470 | 3.520 | 695,794 | -0.08(-2.22%) |
Feb 22, 2022 | 3.780 | 3.840 | 3.570 | 3.600 | 912,875 | -0.24(-6.25%) |
Feb 18, 2022 | 3.840 | 0 | -0.08(-2.04%) | |||
Feb 17, 2022 | 4.090 | 4.200 | 3.910 | 3.920 | 576,935 | -0.29(-6.89%) |
Feb 16, 2022 | 4.200 | 4.200 | 3.965 | 4.210 | 668,347 | -0.05(-1.17%) |
Feb 15, 2022 | 3.940 | 4.300 | 3.900 | 4.260 | 983,423 | +0.45(+11.81%) |
Feb 14, 2022 | 3.700 | 4.010 | 3.650 | 3.810 | 750,754 | +0.09(+2.42%) |
Feb 11, 2022 | 4.020 | 4.070 | 3.710 | 3.720 | 1,204,445 | -0.26(-6.53%) |
Feb 10, 2022 | 4.060 | 4.330 | 3.960 | 3.980 | 1,005,313 | -0.24(-5.69%) |
Feb 09, 2022 | 4.030 | 4.330 | 3.910 | 4.220 | 1,988,433 | +0.36(+9.33%) |
Feb 08, 2022 | 3.660 | 3.932 | 3.640 | 3.860 | 820,768 | +0.15(+4.04%) |
Feb 07, 2022 | 3.910 | 3.915 | 3.580 | 3.710 | 2,158,925 | -0.05(-1.33%) |
Feb 04, 2022 | 3.710 | 3.830 | 3.660 | 3.760 | 403,399 | +0.05(+1.35%) |
Feb 03, 2022 | 3.950 | 3.690 | 3.710 | 761,266 | -0.34(-8.40%) | |
Feb 02, 2022 | 4.260 | 4.360 | 4.030 | 4.050 | 1,147,937 | -0.16(-3.80%) |
Feb 01, 2022 | 4.260 | 4.340 | 4.020 | 4.210 | 1,736,278 | -0.01(-0.24%) |
Jan 31, 2022 | 3.760 | 4.220 | 4.220 | 957,612 | +0.48(+12.83%) | |
Jan 28, 2022 | 3.620 | 3.760 | 3.350 | 3.740 | 1,099,983 | +0.11(+3.03%) |
Jan 27, 2022 | 4.210 | 4.212 | 3.595 | 3.630 | 1,602,285 | -0.33(-8.33%) |
Jan 26, 2022 | 4.100 | 4.390 | 3.940 | 3.960 | 1,331,743 | -0.03(-0.75%) |
Jan 25, 2022 | 4.020 | 4.150 | 3.820 | 3.990 | 837,601 | -0.19(-4.55%) |
Jan 24, 2022 | 3.940 | 4.190 | 3.680 | 4.180 | 1,384,586 | +0.07(+1.70%) |
Jan 21, 2022 | 4.300 | 4.400 | 4.060 | 4.110 | 1,855,847 | -0.27(-6.16%) |
Jan 20, 2022 | 4.540 | 4.750 | 4.380 | 4.380 | 870,620 | -0.08(-1.79%) |
Jan 19, 2022 | 4.810 | 4.820 | 4.350 | 4.460 | 1,495,878 | -0.29(-6.11%) |
Jan 18, 2022 | 5.070 | 5.090 | 4.480 | 4.750 | 2,755,509 | -0.38(-7.41%) |
Jan 14, 2022 | 5.130 | 0 | -0.95(-15.63%) | |||
Jan 13, 2022 | 6.650 | 6.650 | 6.060 | 6.080 | 984,441 | -0.53(-8.02%) |
Jan 12, 2022 | 6.700 | 6.920 | 6.470 | 6.610 | 487,681 | -0.10(-1.49%) |
Jan 11, 2022 | 6.650 | 6.740 | 6.460 | 6.710 | 679,925 | +0.14(+2.13%) |
Jan 10, 2022 | 6.800 | 6.856 | 6.200 | 6.570 | 671,040 | -0.24(-3.52%) |
Jan 07, 2022 | 6.360 | 6.885 | 6.340 | 6.810 | 874,331 | +0.43(+6.74%) |
Jan 06, 2022 | 6.470 | 6.640 | 6.210 | 6.380 | 1,131,658 | -0.12(-1.85%) |
Jan 05, 2022 | 6.970 | 7.130 | 6.470 | 6.500 | 899,482 | -0.57(-8.06%) |
Jan 04, 2022 | 7.670 | 7.750 | 6.960 | 7.070 | 734,699 | -0.60(-7.82%) |
Jan 03, 2022 | 7.740 | 7.740 | 7.470 | 7.670 | 409,375 | +0.11(+1.46%) |
Dec 31, 2021 | 7.460 | 7.720 | 7.390 | 7.560 | 406,628 | +0.07(+0.93%) |
Dec 30, 2021 | 7.220 | 7.670 | 7.220 | 7.490 | 470,972 | +0.32(+4.46%) |
Dec 29, 2021 | 7.210 | 7.555 | 7.040 | 7.170 | 795,961 | -0.15(-2.05%) |
Dec 28, 2021 | 7.390 | 7.550 | 7.180 | 7.320 | 439,131 | -0.17(-2.27%) |
Dec 27, 2021 | 7.610 | 7.610 | 7.200 | 7.490 | 877,466 | -0.03(-0.40%) |
Dec 23, 2021 | 7.570 | 7.680 | 7.310 | 7.520 | 405,501 | -0.08(-1.05%) |
Dec 22, 2021 | 7.500 | 7.670 | 7.400 | 7.600 | 534,758 | +0.04(+0.53%) |
Dec 21, 2021 | 7.220 | 7.750 | 7.210 | 7.560 | 725,817 | +0.51(+7.23%) |
Dec 20, 2021 | 7.410 | 7.480 | 6.800 | 7.050 | 1,589,828 | -0.66(-8.56%) |
Dec 17, 2021 | 7.740 | 7.880 | 7.460 | 7.710 | 2,622,689 | -0.14(-1.78%) |
Dec 16, 2021 | 8.170 | 8.290 | 7.730 | 7.850 | 767,706 | -0.14(-1.75%) |
Dec 15, 2021 | 8.000 | 8.070 | 7.190 | 7.990 | 1,112,943 | -0.01(-0.12%) |
Dec 14, 2021 | 8.250 | 8.610 | 7.920 | 8.000 | 863,015 | -0.50(-5.88%) |
Dec 13, 2021 | 8.120 | 8.690 | 8.060 | 8.500 | 842,730 | +0.45(+5.59%) |
Dec 10, 2021 | 8.200 | 8.260 | 7.980 | 8.050 | 553,596 | -0.12(-1.47%) |
Dec 09, 2021 | 8.260 | 8.520 | 7.990 | 8.170 | 1,142,020 | -0.09(-1.09%) |
Dec 08, 2021 | 8.000 | 8.340 | 7.815 | 8.260 | 1,456,085 | +0.29(+3.64%) |
Dec 07, 2021 | 7.900 | 8.150 | 7.580 | 7.970 | 1,361,885 | +0.34(+4.46%) |
Dec 06, 2021 | 7.500 | 7.830 | 7.110 | 7.630 | 440,196 | +0.13(+1.73%) |
Dec 03, 2021 | 8.090 | 8.090 | 7.415 | 7.500 | 921,573 | -0.59(-7.29%) |
Dec 02, 2021 | 7.720 | 8.210 | 7.570 | 8.090 | 1,340,691 | +0.29(+3.72%) |