Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.860 | 2.860 | 2.340 | 2.550 | 218,375 | -0.07(-2.67%) |
Nov 29, 2022 | 2.580 | 2.730 | 2.560 | 2.620 | 32,024 | +0.02(+0.77%) |
Nov 28, 2022 | 2.820 | 2.820 | 2.560 | 2.600 | 90,258 | -0.16(-5.80%) |
Nov 25, 2022 | 2.530 | 2.780 | 2.520 | 2.760 | 42,116 | +0.19(+7.39%) |
Nov 23, 2022 | 2.750 | 2.900 | 2.470 | 2.570 | 181,306 | -0.13(-4.81%) |
Nov 22, 2022 | 2.670 | 2.720 | 2.580 | 2.700 | 33,346 | +0.04(+1.50%) |
Nov 21, 2022 | 2.900 | 2.900 | 2.650 | 2.660 | 52,464 | -0.27(-9.22%) |
Nov 18, 2022 | 3.040 | 3.040 | 2.810 | 2.930 | 27,293 | -0.01(-0.34%) |
Nov 17, 2022 | 2.500 | 3.100 | 2.500 | 2.940 | 241,330 | +0.38(+14.84%) |
Nov 16, 2022 | 2.610 | 2.700 | 2.510 | 2.560 | 32,892 | -0.05(-1.92%) |
Nov 15, 2022 | 2.750 | 2.750 | 2.570 | 2.610 | 85,712 | -0.15(-5.43%) |
Nov 14, 2022 | 2.860 | 2.870 | 2.620 | 2.760 | 59,004 | -0.06(-2.13%) |
Nov 11, 2022 | 2.800 | 2.820 | 2.620 | 2.820 | 32,192 | +0.02(+0.71%) |
Nov 10, 2022 | 2.740 | 2.920 | 2.570 | 2.800 | 69,900 | +0.09(+3.32%) |
Nov 09, 2022 | 2.850 | 2.980 | 2.710 | 2.710 | 18,040 | -0.13(-4.58%) |
Nov 08, 2022 | 2.950 | 2.970 | 2.840 | 2.840 | 28,217 | -0.15(-5.02%) |
Nov 07, 2022 | 2.920 | 3.040 | 2.880 | 2.990 | 33,678 | +0.05(+1.70%) |
Nov 04, 2022 | 2.840 | 3.090 | 2.840 | 2.940 | 141,350 | +0.08(+2.80%) |
Nov 03, 2022 | 2.920 | 3.020 | 2.750 | 2.860 | 56,414 | -0.02(-0.69%) |
Nov 02, 2022 | 3.000 | 3.020 | 2.880 | 2.880 | 39,785 | -0.12(-4.00%) |
Nov 01, 2022 | 2.820 | 3.100 | 2.670 | 3.000 | 154,569 | +0.27(+9.89%) |
Oct 31, 2022 | 2.900 | 2.900 | 2.690 | 2.730 | 50,110 | -0.17(-5.70%) |
Oct 28, 2022 | 3.130 | 3.130 | 2.790 | 2.895 | 96,246 | -0.21(-6.61%) |
Oct 27, 2022 | 3.100 | 3.120 | 3.000 | 3.100 | 80,177 | +0.01(+0.32%) |
Oct 26, 2022 | 3.000 | 3.110 | 2.930 | 3.090 | 47,874 | +0.11(+3.87%) |
Oct 25, 2022 | 2.970 | 3.000 | 2.890 | 2.975 | 35,452 | -0.00(-0.17%) |
Oct 24, 2022 | 3.010 | 3.010 | 2.853 | 2.980 | 81,755 | +0.04(+1.36%) |
Oct 21, 2022 | 2.800 | 2.940 | 2.765 | 2.940 | 53,293 | +0.12(+4.26%) |
Oct 20, 2022 | 2.830 | 2.830 | 2.750 | 2.820 | 74,169 | +0.01(+0.36%) |
Oct 19, 2022 | 2.750 | 2.980 | 2.600 | 2.810 | 63,377 | +0.01(+0.36%) |
Oct 18, 2022 | 2.870 | 2.890 | 2.686 | 2.800 | 42,174 | -0.07(-2.44%) |
Oct 17, 2022 | 2.990 | 2.990 | 2.750 | 2.870 | 50,111 | -0.06(-2.05%) |
Oct 14, 2022 | 2.910 | 2.940 | 2.780 | 2.930 | 16,537 | +0.05(+1.74%) |
Oct 13, 2022 | 2.700 | 3.040 | 2.694 | 2.880 | 127,437 | +0.10(+3.60%) |
Oct 12, 2022 | 2.690 | 2.810 | 2.640 | 2.780 | 18,698 | +0.03(+1.28%) |
Oct 11, 2022 | 2.620 | 2.770 | 2.500 | 2.745 | 132,774 | +0.06(+2.43%) |
Oct 10, 2022 | 2.720 | 2.860 | 2.640 | 2.680 | 26,860 | -0.07(-2.55%) |
Oct 07, 2022 | 3.070 | 3.070 | 2.650 | 2.750 | 91,162 | -0.37(-11.86%) |
Oct 06, 2022 | 3.080 | 3.149 | 3.000 | 3.120 | 27,733 | +0.07(+2.30%) |
Oct 05, 2022 | 3.140 | 3.180 | 3.050 | 3.050 | 40,854 | -0.02(-0.65%) |
Oct 04, 2022 | 3.050 | 3.070 | 2.950 | 3.070 | 36,882 | +0.00(+0.00%) |
Oct 03, 2022 | 3.200 | 3.220 | 3.000 | 3.070 | 77,895 | -0.09(-2.85%) |
Sep 30, 2022 | 3.270 | 3.280 | 2.960 | 3.160 | 93,520 | -0.13(-3.95%) |
Sep 29, 2022 | 3.130 | 3.290 | 3.080 | 3.290 | 129,444 | +0.17(+5.45%) |
Sep 28, 2022 | 3.000 | 3.140 | 2.940 | 3.120 | 548,453 | +0.60(+23.81%) |
Sep 27, 2022 | 2.560 | 2.590 | 2.350 | 2.520 | 56,468 | +0.04(+1.61%) |
Sep 26, 2022 | 2.400 | 2.540 | 2.350 | 2.480 | 67,462 | +0.08(+3.33%) |
Sep 23, 2022 | 2.520 | 2.650 | 2.340 | 2.400 | 59,763 | -0.19(-7.34%) |
Sep 22, 2022 | 2.350 | 2.600 | 2.310 | 2.590 | 59,137 | +0.19(+7.92%) |
Sep 21, 2022 | 2.670 | 2.670 | 2.300 | 2.400 | 89,781 | -0.19(-7.34%) |
Sep 20, 2022 | 2.630 | 2.640 | 2.460 | 2.590 | 57,350 | -0.09(-3.36%) |
Sep 19, 2022 | 2.850 | 2.850 | 2.650 | 2.680 | 34,781 | -0.17(-5.96%) |
Sep 16, 2022 | 2.700 | 2.850 | 2.660 | 2.850 | 38,114 | +0.10(+3.64%) |
Sep 15, 2022 | 2.780 | 2.890 | 2.670 | 2.750 | 15,230 | -0.01(-0.36%) |
Sep 14, 2022 | 2.720 | 2.820 | 2.650 | 2.760 | 38,159 | +0.10(+3.76%) |
Sep 13, 2022 | 2.770 | 2.820 | 2.660 | 2.660 | 19,904 | -0.11(-3.97%) |
Sep 12, 2022 | 2.760 | 2.830 | 2.670 | 2.770 | 23,702 | -0.02(-0.72%) |
Sep 09, 2022 | 2.790 | 2.840 | 2.760 | 2.790 | 23,573 | -0.05(-1.76%) |
Sep 08, 2022 | 2.850 | 2.950 | 2.810 | 2.840 | 33,955 | -0.09(-3.07%) |
Sep 07, 2022 | 2.740 | 2.930 | 2.580 | 2.930 | 107,521 | +0.24(+8.92%) |
Sep 06, 2022 | 2.970 | 2.970 | 2.690 | 2.690 | 59,407 | -0.22(-7.56%) |
Sep 02, 2022 | 2.990 | 2.990 | 2.850 | 2.910 | 41,920 | -0.04(-1.36%) |
Sep 01, 2022 | 3.060 | 3.060 | 2.900 | 2.950 | 60,340 | -0.07(-2.32%) |
Aug 31, 2022 | 3.040 | 3.200 | 3.010 | 3.020 | 41,366 | -0.08(-2.58%) |
Aug 30, 2022 | 3.160 | 3.290 | 3.070 | 3.100 | 35,360 | -0.09(-2.82%) |
Aug 29, 2022 | 3.190 | 3.260 | 3.100 | 3.190 | 39,046 | +0.01(+0.31%) |
Aug 26, 2022 | 3.160 | 3.230 | 3.110 | 3.180 | 48,430 | -0.04(-1.24%) |
Aug 25, 2022 | 3.500 | 3.520 | 3.160 | 3.220 | 101,170 | -0.30(-8.52%) |
Aug 24, 2022 | 3.520 | 3.530 | 3.400 | 3.520 | 68,938 | +0.04(+1.15%) |
Aug 23, 2022 | 3.230 | 3.500 | 3.100 | 3.480 | 79,711 | +0.29(+9.09%) |
Aug 22, 2022 | 3.350 | 3.463 | 3.152 | 3.190 | 49,446 | -0.14(-4.20%) |
Aug 19, 2022 | 3.330 | 3.330 | 3.220 | 3.330 | 22,639 | +0.00(+0.00%) |
Aug 18, 2022 | 3.320 | 3.330 | 3.170 | 3.330 | 18,054 | +0.00(+0.00%) |
Aug 17, 2022 | 3.450 | 3.550 | 3.320 | 3.330 | 30,849 | -0.14(-4.03%) |
Aug 16, 2022 | 3.580 | 3.600 | 3.404 | 3.470 | 20,660 | -0.17(-4.67%) |
Aug 15, 2022 | 3.420 | 3.650 | 3.370 | 3.640 | 55,649 | +0.23(+6.74%) |
Aug 12, 2022 | 3.230 | 3.480 | 3.230 | 3.410 | 38,791 | +0.16(+4.92%) |
Aug 11, 2022 | 3.440 | 3.445 | 3.250 | 3.250 | 22,208 | -0.19(-5.52%) |
Aug 10, 2022 | 3.450 | 3.480 | 3.330 | 3.440 | 29,608 | +0.10(+2.99%) |
Aug 09, 2022 | 3.180 | 3.480 | 3.180 | 3.340 | 33,926 | +0.16(+5.03%) |
Aug 08, 2022 | 3.460 | 3.580 | 3.180 | 3.180 | 48,785 | -0.31(-8.88%) |
Aug 05, 2022 | 3.400 | 3.500 | 3.350 | 3.490 | 25,427 | -0.08(-2.24%) |
Aug 04, 2022 | 3.380 | 3.590 | 3.110 | 3.570 | 40,009 | +0.15(+4.54%) |
Aug 03, 2022 | 3.240 | 3.430 | 3.220 | 3.415 | 52,292 | +0.15(+4.43%) |
Aug 02, 2022 | 3.240 | 3.480 | 3.192 | 3.270 | 67,558 | +0.06(+1.87%) |
Aug 01, 2022 | 3.540 | 3.540 | 3.150 | 3.210 | 50,799 | -0.31(-8.81%) |
Jul 29, 2022 | 3.500 | 3.570 | 3.440 | 3.520 | 18,379 | -0.01(-0.28%) |
Jul 28, 2022 | 3.390 | 3.630 | 3.330 | 3.530 | 202,463 | +0.15(+4.44%) |
Jul 27, 2022 | 3.340 | 3.410 | 3.250 | 3.380 | 19,936 | +0.10(+3.05%) |
Jul 26, 2022 | 3.170 | 3.320 | 3.100 | 3.280 | 41,682 | +0.06(+1.86%) |
Jul 25, 2022 | 3.300 | 3.310 | 3.170 | 3.220 | 27,996 | -0.03(-0.92%) |
Jul 22, 2022 | 3.280 | 3.320 | 3.110 | 3.250 | 30,241 | +0.03(+0.93%) |
Jul 21, 2022 | 3.280 | 3.360 | 3.150 | 3.220 | 70,264 | -0.09(-2.72%) |
Jul 20, 2022 | 3.270 | 3.330 | 3.159 | 3.310 | 109,757 | -0.01(-0.30%) |
Jul 19, 2022 | 3.250 | 3.500 | 3.220 | 3.320 | 62,613 | +0.09(+2.79%) |
Jul 18, 2022 | 3.380 | 3.380 | 3.154 | 3.230 | 26,244 | -0.13(-3.87%) |
Jul 15, 2022 | 3.410 | 3.410 | 3.240 | 3.360 | 16,449 | -0.02(-0.59%) |
Jul 14, 2022 | 3.450 | 3.450 | 3.270 | 3.380 | 15,174 | -0.07(-2.03%) |
Jul 13, 2022 | 3.300 | 3.550 | 3.200 | 3.450 | 60,565 | +0.15(+4.55%) |
Jul 12, 2022 | 3.260 | 3.300 | 3.249 | 3.300 | 18,010 | +0.01(+0.30%) |
Jul 11, 2022 | 3.260 | 3.355 | 3.160 | 3.290 | 29,476 | -0.06(-1.79%) |
Jul 08, 2022 | 3.363 | 3.400 | 3.267 | 3.350 | 34,725 | -0.02(-0.59%) |
Jul 07, 2022 | 3.465 | 3.517 | 3.290 | 3.370 | 71,994 | -0.01(-0.30%) |
Jul 06, 2022 | 3.390 | 3.635 | 3.250 | 3.380 | 54,351 | -0.07(-2.03%) |
Jul 05, 2022 | 3.360 | 3.500 | 3.270 | 3.450 | 55,078 | +0.08(+2.37%) |
Jul 01, 2022 | 3.610 | 3.610 | 3.310 | 3.370 | 16,948 | -0.24(-6.65%) |
Jun 30, 2022 | 3.610 | 3.740 | 3.275 | 3.610 | 93,373 | -0.02(-0.55%) |
Jun 29, 2022 | 3.800 | 3.800 | 3.523 | 3.630 | 110,690 | -0.25(-6.44%) |
Jun 28, 2022 | 3.290 | 3.900 | 3.290 | 3.880 | 426,156 | +0.49(+14.45%) |
Jun 27, 2022 | 3.250 | 3.420 | 3.250 | 3.390 | 52,029 | +0.16(+4.95%) |
Jun 24, 2022 | 3.240 | 3.310 | 3.120 | 3.230 | 61,852 | -0.01(-0.31%) |
Jun 23, 2022 | 3.240 | 3.240 | 3.080 | 3.240 | 45,922 | +0.02(+0.62%) |
Jun 22, 2022 | 2.940 | 3.350 | 2.880 | 3.220 | 121,958 | +0.23(+7.69%) |
Jun 21, 2022 | 2.650 | 3.010 | 2.650 | 2.990 | 180,594 | +0.39(+15.00%) |
Jun 17, 2022 | 2.300 | 2.770 | 2.250 | 2.600 | 146,840 | +0.25(+10.64%) |
Jun 16, 2022 | 2.060 | 2.750 | 2.060 | 2.350 | 652,526 | -0.51(-17.83%) |
Jun 15, 2022 | 3.150 | 3.165 | 2.860 | 2.860 | 63,546 | -0.29(-9.21%) |
Jun 14, 2022 | 3.170 | 3.220 | 3.100 | 3.150 | 47,714 | -0.01(-0.32%) |
Jun 13, 2022 | 3.410 | 3.410 | 3.100 | 3.160 | 52,352 | -0.33(-9.46%) |
Jun 10, 2022 | 3.370 | 3.490 | 3.360 | 3.490 | 44,712 | +0.09(+2.65%) |
Jun 09, 2022 | 3.500 | 3.510 | 3.270 | 3.400 | 18,511 | -0.09(-2.58%) |
Jun 08, 2022 | 3.440 | 3.500 | 3.340 | 3.490 | 34,833 | +0.09(+2.65%) |
Jun 07, 2022 | 3.230 | 3.470 | 3.200 | 3.400 | 145,029 | +0.15(+4.62%) |
Jun 06, 2022 | 3.320 | 3.330 | 3.110 | 3.250 | 40,088 | -0.03(-0.91%) |
Jun 03, 2022 | 3.300 | 3.330 | 3.260 | 3.280 | 26,296 | -0.05(-1.50%) |
Jun 02, 2022 | 3.160 | 3.330 | 3.120 | 3.330 | 32,720 | +0.22(+7.07%) |
Jun 01, 2022 | 3.120 | 3.150 | 3.019 | 3.110 | 38,819 | -0.03(-0.96%) |
May 31, 2022 | 3.200 | 3.390 | 3.020 | 3.140 | 116,872 | -0.08(-2.48%) |
May 27, 2022 | 3.310 | 3.310 | 3.170 | 3.220 | 50,133 | -0.04(-1.23%) |
May 26, 2022 | 3.220 | 3.330 | 3.200 | 3.260 | 42,993 | +0.11(+3.49%) |
May 25, 2022 | 3.210 | 3.250 | 3.010 | 3.150 | 42,151 | -0.10(-3.08%) |
May 24, 2022 | 3.330 | 3.380 | 3.180 | 3.250 | 76,196 | -0.12(-3.56%) |
May 23, 2022 | 3.160 | 3.390 | 3.160 | 3.370 | 96,204 | +0.22(+6.98%) |
May 20, 2022 | 3.130 | 3.210 | 3.000 | 3.150 | 101,711 | +0.03(+0.96%) |
May 19, 2022 | 3.350 | 3.390 | 2.990 | 3.120 | 354,420 | -0.08(-2.50%) |
May 18, 2022 | 3.080 | 3.270 | 3.080 | 3.200 | 168,783 | +0.10(+3.23%) |
May 17, 2022 | 3.040 | 3.105 | 3.000 | 3.100 | 58,388 | +0.11(+3.68%) |
May 16, 2022 | 2.860 | 3.060 | 2.840 | 2.990 | 241,903 | +0.00(+0.00%) |
May 13, 2022 | 2.720 | 3.100 | 2.710 | 2.990 | 155,454 | +0.34(+12.83%) |
May 12, 2022 | 2.590 | 2.820 | 2.460 | 2.650 | 56,114 | +0.11(+4.33%) |
May 11, 2022 | 2.730 | 2.780 | 2.530 | 2.540 | 108,367 | -0.19(-6.96%) |
May 10, 2022 | 2.900 | 3.000 | 2.700 | 2.730 | 164,406 | -0.19(-6.51%) |
May 09, 2022 | 3.320 | 3.320 | 2.903 | 2.920 | 122,841 | -0.41(-12.31%) |
May 06, 2022 | 3.220 | 3.410 | 3.170 | 3.330 | 50,328 | +0.05(+1.52%) |
May 05, 2022 | 3.500 | 3.510 | 3.240 | 3.280 | 51,398 | -0.24(-6.82%) |
May 04, 2022 | 3.470 | 3.560 | 3.340 | 3.520 | 30,759 | -0.03(-0.85%) |
May 03, 2022 | 3.460 | 3.640 | 3.440 | 3.550 | 37,978 | +0.11(+3.20%) |
May 02, 2022 | 3.540 | 3.545 | 3.340 | 3.440 | 41,960 | -0.14(-3.91%) |
Apr 29, 2022 | 3.400 | 3.590 | 3.345 | 3.580 | 105,224 | +0.16(+4.68%) |
Apr 28, 2022 | 3.530 | 3.650 | 3.340 | 3.420 | 122,015 | -0.03(-0.87%) |
Apr 27, 2022 | 3.640 | 3.730 | 3.450 | 3.450 | 79,614 | -0.23(-6.25%) |
Apr 26, 2022 | 3.750 | 3.830 | 3.650 | 3.680 | 71,273 | -0.14(-3.66%) |
Apr 25, 2022 | 3.750 | 3.880 | 3.700 | 3.820 | 31,574 | +0.07(+1.87%) |
Apr 22, 2022 | 3.760 | 3.960 | 3.740 | 3.750 | 50,021 | -0.06(-1.57%) |
Apr 21, 2022 | 4.000 | 4.000 | 3.800 | 3.810 | 41,585 | -0.17(-4.27%) |
Apr 20, 2022 | 4.000 | 4.050 | 3.834 | 3.980 | 67,392 | +0.03(+0.76%) |
Apr 19, 2022 | 3.810 | 3.970 | 3.810 | 3.950 | 61,767 | +0.18(+4.77%) |
Apr 18, 2022 | 3.900 | 3.900 | 3.700 | 3.770 | 54,656 | -0.12(-3.08%) |
Apr 14, 2022 | 3.940 | 3.940 | 3.720 | 3.890 | 59,831 | -0.07(-1.77%) |
Apr 13, 2022 | 3.710 | 3.990 | 3.710 | 3.960 | 59,968 | +0.28(+7.61%) |
Apr 12, 2022 | 3.860 | 4.020 | 3.670 | 3.680 | 64,413 | -0.09(-2.39%) |
Apr 11, 2022 | 3.990 | 4.010 | 3.690 | 3.770 | 63,717 | -0.22(-5.51%) |
Apr 08, 2022 | 4.300 | 4.360 | 3.960 | 3.990 | 150,498 | -0.29(-6.78%) |
Apr 07, 2022 | 4.190 | 4.450 | 4.190 | 4.280 | 49,120 | +0.04(+0.94%) |
Apr 06, 2022 | 4.400 | 4.440 | 4.160 | 4.240 | 47,183 | -0.23(-5.15%) |
Apr 05, 2022 | 4.550 | 4.840 | 4.450 | 4.470 | 143,209 | +0.00(+0.00%) |
Apr 04, 2022 | 4.210 | 4.510 | 4.130 | 4.470 | 88,139 | +0.28(+6.68%) |
Apr 01, 2022 | 4.080 | 4.210 | 4.040 | 4.190 | 37,882 | +0.19(+4.75%) |
Mar 31, 2022 | 4.240 | 4.316 | 3.930 | 4.000 | 158,920 | -0.20(-4.76%) |
Mar 30, 2022 | 4.460 | 4.490 | 4.170 | 4.200 | 64,962 | -0.29(-6.46%) |
Mar 29, 2022 | 4.180 | 4.500 | 4.140 | 4.490 | 71,220 | +0.35(+8.45%) |
Mar 28, 2022 | 4.400 | 4.400 | 4.100 | 4.140 | 51,190 | -0.26(-5.91%) |
Mar 25, 2022 | 4.480 | 4.520 | 4.320 | 4.400 | 87,687 | -0.02(-0.45%) |
Mar 24, 2022 | 4.220 | 4.480 | 4.150 | 4.420 | 71,828 | +0.21(+4.99%) |
Mar 23, 2022 | 4.170 | 4.310 | 4.120 | 4.210 | 103,006 | -0.01(-0.24%) |
Mar 22, 2022 | 4.200 | 4.290 | 4.150 | 4.220 | 118,929 | -0.02(-0.47%) |
Mar 21, 2022 | 4.110 | 4.280 | 4.000 | 4.240 | 106,028 | +0.07(+1.68%) |
Mar 18, 2022 | 3.730 | 4.170 | 3.730 | 4.170 | 135,892 | +0.39(+10.32%) |
Mar 17, 2022 | 3.840 | 4.010 | 3.751 | 3.780 | 139,204 | -0.06(-1.56%) |
Mar 16, 2022 | 3.780 | 3.840 | 3.720 | 3.840 | 157,172 | +0.11(+2.95%) |
Mar 15, 2022 | 3.580 | 3.750 | 3.580 | 3.730 | 67,653 | +0.16(+4.48%) |
Mar 14, 2022 | 3.780 | 3.820 | 3.560 | 3.570 | 64,599 | -0.16(-4.29%) |
Mar 11, 2022 | 3.890 | 4.018 | 3.640 | 3.730 | 131,827 | -0.12(-3.12%) |
Mar 10, 2022 | 3.760 | 3.854 | 3.710 | 3.850 | 33,396 | +0.04(+1.05%) |
Mar 09, 2022 | 3.620 | 3.890 | 3.510 | 3.810 | 95,321 | +0.31(+8.86%) |
Mar 08, 2022 | 3.580 | 3.650 | 3.446 | 3.500 | 85,074 | -0.05(-1.41%) |
Mar 07, 2022 | 3.590 | 3.660 | 3.500 | 3.550 | 112,248 | -0.23(-6.08%) |
Mar 04, 2022 | 3.860 | 3.920 | 3.750 | 3.780 | 60,040 | -0.11(-2.83%) |
Mar 03, 2022 | 4.060 | 4.130 | 3.860 | 3.890 | 116,269 | -0.29(-6.94%) |
Mar 02, 2022 | 4.170 | 4.300 | 4.040 | 4.180 | 54,920 | +0.05(+1.21%) |
Mar 01, 2022 | 4.030 | 4.182 | 4.030 | 4.130 | 50,537 | +0.06(+1.47%) |
Feb 28, 2022 | 4.000 | 4.190 | 4.000 | 4.070 | 68,284 | -0.05(-1.21%) |
Feb 25, 2022 | 3.910 | 4.240 | 4.000 | 4.120 | 158,884 | +0.37(+9.87%) |
Feb 24, 2022 | 3.770 | 3.890 | 3.600 | 3.750 | 298,715 | -0.18(-4.58%) |
Feb 23, 2022 | 4.060 | 4.060 | 3.820 | 3.930 | 158,542 | -0.09(-2.24%) |
Feb 22, 2022 | 4.200 | 4.330 | 3.944 | 4.020 | 217,014 | -0.27(-6.29%) |
Feb 18, 2022 | 4.290 | 0 | -0.18(-4.03%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.430 | 4.470 | 39,519 | -0.15(-3.25%) |
Feb 16, 2022 | 4.470 | 4.715 | 4.440 | 4.620 | 39,664 | +0.12(+2.67%) |
Feb 15, 2022 | 4.430 | 4.590 | 4.430 | 4.500 | 256,154 | +0.16(+3.69%) |
Feb 14, 2022 | 4.480 | 4.540 | 4.230 | 4.340 | 54,041 | -0.18(-3.98%) |
Feb 11, 2022 | 4.660 | 4.705 | 4.445 | 4.520 | 75,011 | -0.07(-1.53%) |
Feb 10, 2022 | 4.570 | 4.800 | 4.550 | 4.590 | 162,384 | -0.22(-4.57%) |
Feb 09, 2022 | 4.740 | 4.820 | 4.710 | 4.810 | 62,440 | +0.07(+1.48%) |
Feb 08, 2022 | 4.730 | 4.740 | 4.580 | 4.740 | 167,853 | +0.06(+1.28%) |
Feb 07, 2022 | 4.700 | 4.730 | 4.600 | 4.680 | 116,011 | -0.06(-1.27%) |
Feb 04, 2022 | 4.670 | 4.930 | 4.480 | 4.740 | 465,459 | +0.07(+1.50%) |
Feb 03, 2022 | 4.560 | 4.720 | 4.670 | 95,422 | +0.01(+0.21%) | |
Feb 02, 2022 | 4.700 | 4.700 | 4.500 | 4.660 | 66,633 | -0.07(-1.48%) |
Feb 01, 2022 | 4.430 | 4.740 | 4.418 | 4.730 | 92,135 | +0.31(+7.01%) |
Jan 31, 2022 | 4.180 | 4.420 | 94,279 | +0.18(+4.25%) | ||
Jan 28, 2022 | 4.070 | 4.250 | 4.040 | 4.240 | 112,084 | +0.13(+3.16%) |
Jan 27, 2022 | 4.230 | 4.245 | 4.100 | 4.110 | 91,478 | -0.11(-2.61%) |
Jan 26, 2022 | 4.380 | 4.400 | 4.170 | 4.220 | 115,425 | -0.12(-2.76%) |
Jan 25, 2022 | 4.330 | 4.450 | 4.250 | 4.340 | 111,330 | -0.04(-0.91%) |
Jan 24, 2022 | 4.210 | 4.410 | 4.140 | 4.380 | 554,087 | +0.04(+0.92%) |
Jan 21, 2022 | 4.420 | 4.500 | 4.300 | 4.340 | 167,175 | -0.12(-2.69%) |
Jan 20, 2022 | 4.510 | 4.600 | 4.450 | 4.460 | 69,636 | -0.06(-1.33%) |
Jan 19, 2022 | 4.600 | 4.650 | 4.470 | 4.520 | 108,938 | -0.08(-1.74%) |
Jan 18, 2022 | 4.790 | 4.870 | 4.580 | 4.600 | 107,894 | -0.22(-4.56%) |
Jan 14, 2022 | 4.820 | 0 | +0.05(+1.05%) | |||
Jan 13, 2022 | 4.830 | 4.910 | 4.710 | 4.770 | 103,125 | -0.05(-1.04%) |
Jan 12, 2022 | 4.940 | 4.980 | 4.790 | 4.820 | 81,408 | -0.09(-1.83%) |
Jan 11, 2022 | 4.760 | 4.917 | 4.750 | 4.910 | 100,623 | +0.15(+3.15%) |
Jan 10, 2022 | 4.860 | 4.880 | 4.700 | 4.760 | 108,495 | -0.09(-1.86%) |
Jan 07, 2022 | 4.850 | 4.920 | 4.810 | 4.850 | 89,317 | +0.05(+1.04%) |
Jan 06, 2022 | 4.870 | 4.920 | 4.690 | 4.800 | 181,460 | -0.07(-1.44%) |
Jan 05, 2022 | 5.000 | 5.120 | 4.850 | 4.870 | 155,277 | -0.16(-3.18%) |
Jan 04, 2022 | 5.180 | 5.210 | 4.940 | 5.030 | 179,433 | -0.13(-2.52%) |
Jan 03, 2022 | 5.050 | 5.210 | 5.000 | 5.160 | 201,875 | +0.21(+4.24%) |
Dec 31, 2021 | 5.050 | 5.110 | 4.950 | 4.950 | 209,136 | -0.07(-1.39%) |
Dec 30, 2021 | 5.040 | 5.140 | 4.965 | 5.020 | 185,346 | +0.00(+0.00%) |
Dec 29, 2021 | 5.120 | 5.140 | 4.900 | 5.020 | 253,138 | -0.18(-3.46%) |
Dec 28, 2021 | 5.050 | 5.400 | 5.050 | 5.200 | 309,836 | +0.09(+1.76%) |
Dec 27, 2021 | 5.400 | 5.400 | 5.110 | 5.110 | 148,518 | -0.28(-5.19%) |
Dec 23, 2021 | 5.250 | 5.390 | 5.200 | 5.390 | 131,090 | +0.20(+3.85%) |
Dec 22, 2021 | 5.160 | 5.220 | 5.010 | 5.190 | 155,243 | +0.06(+1.17%) |
Dec 21, 2021 | 5.090 | 5.190 | 5.085 | 5.130 | 163,738 | -0.02(-0.39%) |
Dec 20, 2021 | 4.940 | 5.170 | 4.850 | 5.150 | 205,445 | +0.13(+2.59%) |
Dec 17, 2021 | 4.950 | 5.099 | 4.850 | 5.020 | 379,842 | -0.01(-0.20%) |
Dec 16, 2021 | 5.250 | 5.250 | 5.020 | 5.030 | 175,646 | -0.20(-3.82%) |
Dec 15, 2021 | 4.830 | 5.230 | 4.830 | 5.230 | 353,673 | +0.23(+4.60%) |
Dec 14, 2021 | 4.900 | 5.030 | 4.820 | 5.000 | 459,793 | +0.05(+1.01%) |
Dec 13, 2021 | 4.980 | 5.085 | 4.920 | 4.950 | 147,681 | -0.07(-1.39%) |
Dec 10, 2021 | 5.110 | 5.160 | 4.990 | 5.020 | 231,619 | -0.12(-2.33%) |
Dec 09, 2021 | 5.200 | 5.365 | 5.120 | 5.140 | 175,994 | -0.06(-1.15%) |
Dec 08, 2021 | 5.080 | 5.240 | 5.055 | 5.200 | 152,027 | +0.15(+2.97%) |
Dec 07, 2021 | 4.950 | 5.100 | 4.860 | 5.050 | 225,230 | +0.22(+4.55%) |
Dec 06, 2021 | 4.900 | 4.970 | 4.680 | 4.830 | 292,224 | -0.02(-0.41%) |
Dec 03, 2021 | 5.070 | 5.070 | 4.780 | 4.850 | 204,889 | -0.17(-3.39%) |
Dec 02, 2021 | 4.950 | 5.060 | 4.851 | 5.020 | 192,150 | +0.14(+2.87%) |