Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.270 | 4.405 | 4.240 | 4.340 | 123,922 | +0.08(+1.88%) |
Jan 30, 2023 | 4.280 | 4.450 | 4.230 | 4.260 | 117,119 | -0.05(-1.16%) |
Jan 27, 2023 | 4.110 | 4.430 | 4.110 | 4.310 | 240,312 | +0.17(+3.98%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.060 | 4.145 | 154,699 | +0.02(+0.61%) |
Jan 25, 2023 | 4.270 | 4.300 | 4.050 | 4.120 | 415,683 | -0.22(-5.07%) |
Jan 24, 2023 | 4.510 | 4.560 | 4.220 | 4.340 | 493,170 | -0.19(-4.19%) |
Jan 23, 2023 | 4.550 | 4.590 | 4.410 | 4.530 | 274,131 | +0.00(+0.00%) |
Jan 20, 2023 | 4.420 | 4.550 | 4.380 | 4.530 | 281,736 | +0.13(+2.95%) |
Jan 19, 2023 | 4.410 | 4.500 | 4.290 | 4.400 | 195,392 | -0.01(-0.23%) |
Jan 18, 2023 | 4.400 | 4.525 | 4.320 | 4.410 | 233,523 | +0.01(+0.23%) |
Jan 17, 2023 | 4.480 | 4.480 | 4.270 | 4.400 | 332,534 | -0.03(-0.68%) |
Jan 13, 2023 | 4.430 | 4.550 | 4.365 | 4.430 | 156,097 | +0.00(+0.00%) |
Jan 12, 2023 | 4.340 | 4.496 | 4.200 | 4.430 | 202,914 | +0.10(+2.31%) |
Jan 11, 2023 | 4.450 | 4.450 | 4.230 | 4.330 | 288,428 | -0.10(-2.26%) |
Jan 10, 2023 | 4.400 | 4.520 | 4.400 | 4.430 | 112,014 | -0.01(-0.23%) |
Jan 09, 2023 | 4.600 | 4.730 | 4.420 | 4.440 | 288,896 | -0.17(-3.69%) |
Jan 06, 2023 | 4.460 | 4.740 | 4.350 | 4.610 | 378,481 | +0.17(+3.83%) |
Jan 05, 2023 | 4.280 | 4.500 | 4.250 | 4.440 | 256,876 | +0.09(+2.07%) |
Jan 04, 2023 | 4.180 | 4.480 | 4.140 | 4.350 | 430,384 | +0.17(+4.07%) |
Jan 03, 2023 | 4.270 | 4.350 | 4.120 | 4.180 | 232,960 | -0.04(-0.95%) |
Dec 30, 2022 | 3.920 | 4.240 | 3.900 | 4.220 | 278,737 | +0.25(+6.30%) |
Dec 29, 2022 | 3.830 | 4.090 | 3.590 | 3.970 | 525,289 | +0.18(+4.75%) |
Dec 28, 2022 | 3.850 | 3.960 | 3.750 | 3.790 | 209,757 | -0.06(-1.43%) |
Dec 27, 2022 | 4.050 | 4.094 | 3.840 | 3.845 | 147,306 | -0.27(-6.45%) |
Dec 23, 2022 | 4.010 | 4.110 | 3.910 | 4.110 | 125,191 | +0.15(+3.79%) |
Dec 22, 2022 | 3.910 | 3.980 | 3.832 | 3.960 | 93,894 | +0.01(+0.25%) |
Dec 21, 2022 | 3.970 | 4.060 | 3.900 | 3.950 | 102,528 | +0.03(+0.77%) |
Dec 20, 2022 | 3.780 | 3.990 | 3.720 | 3.920 | 119,818 | +0.13(+3.43%) |
Dec 19, 2022 | 4.020 | 4.080 | 3.770 | 3.790 | 275,326 | -0.28(-6.88%) |
Dec 16, 2022 | 4.130 | 4.155 | 3.980 | 4.070 | 211,416 | -0.07(-1.69%) |
Dec 15, 2022 | 4.060 | 4.170 | 4.050 | 4.140 | 93,046 | +0.04(+0.98%) |
Dec 14, 2022 | 4.070 | 4.170 | 4.030 | 4.100 | 145,323 | +0.04(+0.99%) |
Dec 13, 2022 | 4.140 | 4.160 | 4.010 | 4.060 | 195,002 | +0.07(+1.75%) |
Dec 12, 2022 | 3.780 | 4.040 | 3.765 | 3.990 | 198,149 | +0.21(+5.56%) |
Dec 09, 2022 | 3.770 | 3.860 | 3.700 | 3.780 | 89,725 | +0.00(+0.00%) |
Dec 08, 2022 | 4.000 | 4.000 | 3.690 | 3.780 | 257,537 | -0.19(-4.79%) |
Dec 07, 2022 | 3.970 | 4.046 | 3.875 | 3.970 | 157,234 | +0.01(+0.25%) |
Dec 06, 2022 | 4.420 | 4.420 | 3.960 | 3.960 | 431,480 | -0.42(-9.59%) |
Dec 05, 2022 | 4.460 | 4.550 | 4.300 | 4.380 | 244,131 | -0.07(-1.57%) |
Dec 02, 2022 | 4.280 | 4.580 | 4.160 | 4.450 | 299,527 | +0.16(+3.73%) |
Dec 01, 2022 | 4.190 | 4.420 | 4.120 | 4.290 | 228,248 | +0.13(+3.12%) |
Nov 30, 2022 | 4.200 | 4.240 | 4.060 | 4.160 | 193,255 | -0.05(-1.19%) |
Nov 29, 2022 | 4.240 | 4.320 | 4.070 | 4.210 | 204,161 | +0.07(+1.69%) |
Nov 28, 2022 | 4.110 | 4.270 | 4.060 | 4.140 | 202,233 | -0.09(-2.13%) |
Nov 25, 2022 | 3.940 | 4.350 | 3.940 | 4.230 | 161,111 | +0.24(+6.02%) |
Nov 23, 2022 | 3.950 | 4.040 | 3.840 | 3.990 | 206,323 | +0.09(+2.31%) |
Nov 22, 2022 | 3.900 | 4.000 | 3.770 | 3.900 | 145,341 | +0.02(+0.52%) |
Nov 21, 2022 | 3.940 | 4.015 | 3.760 | 3.880 | 231,231 | -0.12(-3.00%) |
Nov 18, 2022 | 4.010 | 4.110 | 3.920 | 4.000 | 270,281 | +0.02(+0.50%) |
Nov 17, 2022 | 3.890 | 4.220 | 3.720 | 3.980 | 453,309 | +0.28(+7.57%) |
Nov 16, 2022 | 3.650 | 3.840 | 3.650 | 3.700 | 211,781 | +0.01(+0.27%) |
Nov 15, 2022 | 3.900 | 3.900 | 3.620 | 3.690 | 342,767 | -0.13(-3.40%) |
Nov 14, 2022 | 3.630 | 3.880 | 3.470 | 3.820 | 455,600 | +0.11(+2.96%) |
Nov 11, 2022 | 3.230 | 3.870 | 3.170 | 3.710 | 1,061,886 | +0.62(+20.06%) |
Nov 10, 2022 | 3.040 | 3.240 | 2.980 | 3.090 | 357,000 | +0.26(+9.19%) |
Nov 09, 2022 | 3.010 | 3.050 | 2.770 | 2.830 | 226,533 | -0.17(-5.67%) |
Nov 08, 2022 | 2.930 | 3.120 | 2.930 | 3.000 | 123,603 | +0.06(+2.04%) |
Nov 07, 2022 | 2.920 | 2.980 | 2.860 | 2.940 | 69,570 | +0.08(+2.80%) |
Nov 04, 2022 | 3.050 | 3.140 | 2.710 | 2.860 | 333,452 | -0.14(-4.67%) |
Nov 03, 2022 | 2.990 | 3.030 | 2.900 | 3.000 | 115,976 | +0.05(+1.69%) |
Nov 02, 2022 | 3.120 | 3.120 | 2.910 | 2.950 | 208,816 | -0.15(-4.84%) |
Nov 01, 2022 | 3.080 | 3.185 | 3.080 | 3.100 | 113,501 | +0.03(+0.98%) |
Oct 31, 2022 | 3.160 | 3.245 | 3.030 | 3.070 | 102,284 | -0.10(-3.15%) |
Oct 28, 2022 | 3.170 | 3.230 | 3.100 | 3.170 | 76,180 | -0.01(-0.31%) |
Oct 27, 2022 | 3.210 | 3.300 | 3.130 | 3.180 | 91,120 | +0.00(+0.00%) |
Oct 26, 2022 | 3.120 | 3.299 | 3.110 | 3.180 | 108,587 | +0.06(+1.92%) |
Oct 25, 2022 | 2.970 | 3.140 | 2.910 | 3.120 | 109,934 | +0.16(+5.41%) |
Oct 24, 2022 | 3.050 | 3.050 | 2.870 | 2.960 | 218,677 | -0.07(-2.31%) |
Oct 21, 2022 | 3.050 | 3.080 | 2.925 | 3.030 | 118,904 | -0.02(-0.66%) |
Oct 20, 2022 | 3.130 | 3.180 | 2.990 | 3.050 | 75,499 | -0.05(-1.61%) |
Oct 19, 2022 | 3.140 | 3.140 | 3.007 | 3.100 | 89,103 | -0.03(-0.96%) |
Oct 18, 2022 | 3.150 | 3.240 | 3.095 | 3.130 | 156,726 | +0.04(+1.29%) |
Oct 17, 2022 | 2.960 | 3.150 | 2.960 | 3.090 | 120,936 | +0.14(+4.75%) |
Oct 14, 2022 | 3.030 | 3.200 | 2.940 | 2.950 | 118,844 | -0.07(-2.32%) |
Oct 13, 2022 | 2.800 | 3.090 | 2.780 | 3.020 | 229,878 | +0.12(+4.14%) |
Oct 12, 2022 | 2.810 | 2.910 | 2.810 | 2.900 | 78,786 | +0.09(+3.20%) |
Oct 11, 2022 | 2.840 | 2.900 | 2.760 | 2.810 | 91,896 | -0.01(-0.35%) |
Oct 10, 2022 | 2.880 | 3.000 | 2.780 | 2.820 | 141,384 | -0.02(-0.70%) |
Oct 07, 2022 | 2.980 | 3.010 | 2.840 | 2.840 | 205,145 | -0.18(-5.96%) |
Oct 06, 2022 | 3.030 | 3.120 | 2.950 | 3.020 | 133,132 | -0.05(-1.63%) |
Oct 05, 2022 | 2.860 | 3.177 | 2.820 | 3.070 | 239,438 | +0.21(+7.34%) |
Oct 04, 2022 | 2.850 | 2.980 | 2.790 | 2.860 | 92,295 | +0.05(+1.78%) |
Oct 03, 2022 | 2.850 | 2.900 | 2.770 | 2.810 | 73,181 | -0.02(-0.71%) |
Sep 30, 2022 | 2.810 | 2.900 | 2.770 | 2.830 | 106,712 | +0.01(+0.35%) |
Sep 29, 2022 | 2.990 | 3.090 | 2.790 | 2.820 | 122,260 | -0.19(-6.31%) |
Sep 28, 2022 | 2.950 | 3.070 | 2.950 | 3.010 | 150,493 | +0.10(+3.44%) |
Sep 27, 2022 | 2.910 | 3.000 | 2.850 | 2.910 | 100,360 | +0.06(+2.11%) |
Sep 26, 2022 | 2.850 | 3.030 | 2.845 | 2.850 | 150,207 | -0.03(-1.04%) |
Sep 23, 2022 | 2.920 | 2.980 | 2.850 | 2.880 | 208,573 | -0.07(-2.37%) |
Sep 22, 2022 | 3.030 | 3.060 | 2.930 | 2.950 | 211,887 | -0.09(-2.96%) |
Sep 21, 2022 | 3.190 | 3.216 | 3.020 | 3.040 | 286,406 | -0.14(-4.40%) |
Sep 20, 2022 | 3.220 | 3.310 | 3.150 | 3.180 | 224,293 | -0.04(-1.24%) |
Sep 19, 2022 | 3.330 | 3.376 | 3.180 | 3.220 | 274,624 | -0.16(-4.73%) |
Sep 16, 2022 | 3.460 | 3.530 | 3.350 | 3.380 | 200,346 | -0.11(-3.15%) |
Sep 15, 2022 | 3.560 | 3.590 | 3.460 | 3.490 | 136,950 | -0.07(-1.97%) |
Sep 14, 2022 | 3.600 | 3.680 | 3.550 | 3.560 | 189,304 | -0.03(-0.84%) |
Sep 13, 2022 | 3.640 | 3.670 | 3.530 | 3.590 | 161,040 | -0.15(-4.01%) |
Sep 12, 2022 | 3.740 | 3.800 | 3.640 | 3.740 | 106,564 | +0.02(+0.54%) |
Sep 09, 2022 | 3.670 | 3.810 | 3.630 | 3.720 | 115,869 | +0.07(+1.92%) |
Sep 08, 2022 | 3.470 | 3.690 | 3.450 | 3.650 | 163,476 | +0.09(+2.53%) |
Sep 07, 2022 | 3.410 | 3.610 | 3.395 | 3.560 | 158,310 | +0.18(+5.33%) |
Sep 06, 2022 | 3.480 | 3.510 | 3.330 | 3.380 | 234,835 | -0.14(-3.98%) |
Sep 02, 2022 | 3.490 | 3.650 | 3.410 | 3.520 | 151,539 | +0.08(+2.33%) |
Sep 01, 2022 | 3.510 | 3.510 | 3.375 | 3.440 | 277,686 | -0.09(-2.55%) |
Aug 31, 2022 | 3.520 | 3.570 | 3.380 | 3.530 | 198,598 | +0.05(+1.44%) |
Aug 30, 2022 | 3.700 | 3.700 | 3.460 | 3.480 | 239,696 | -0.17(-4.66%) |
Aug 29, 2022 | 3.710 | 3.770 | 3.620 | 3.650 | 177,128 | -0.08(-2.14%) |
Aug 26, 2022 | 3.840 | 3.860 | 3.715 | 3.730 | 165,602 | -0.09(-2.36%) |
Aug 25, 2022 | 3.990 | 4.040 | 3.770 | 3.820 | 295,620 | -0.11(-2.80%) |
Aug 24, 2022 | 3.910 | 4.030 | 3.810 | 3.930 | 160,852 | +0.02(+0.51%) |
Aug 23, 2022 | 3.690 | 3.930 | 3.660 | 3.910 | 247,750 | +0.19(+5.11%) |
Aug 22, 2022 | 3.850 | 3.860 | 3.630 | 3.720 | 370,151 | -0.19(-4.86%) |
Aug 19, 2022 | 3.950 | 3.980 | 3.820 | 3.910 | 234,440 | -0.11(-2.74%) |
Aug 18, 2022 | 4.000 | 4.120 | 3.955 | 4.020 | 303,148 | +0.00(+0.00%) |
Aug 17, 2022 | 4.190 | 4.250 | 4.000 | 4.020 | 277,741 | -0.26(-6.07%) |
Aug 16, 2022 | 4.130 | 4.350 | 3.960 | 4.280 | 516,743 | +0.15(+3.63%) |
Aug 15, 2022 | 4.120 | 4.490 | 3.830 | 4.130 | 950,348 | -0.02(-0.48%) |
Aug 12, 2022 | 3.710 | 4.370 | 3.710 | 4.150 | 1,025,202 | +0.43(+11.56%) |
Aug 11, 2022 | 3.260 | 3.870 | 3.210 | 3.720 | 1,480,582 | +0.34(+10.06%) |
Aug 10, 2022 | 3.200 | 3.530 | 3.050 | 3.380 | 1,450,265 | +0.18(+5.62%) |
Aug 09, 2022 | 3.000 | 3.590 | 3.000 | 3.200 | 4,990,176 | -4.32(-57.45%) |
Aug 08, 2022 | 7.250 | 8.025 | 7.230 | 7.520 | 1,957,380 | +0.39(+5.47%) |
Aug 05, 2022 | 6.410 | 7.130 | 6.410 | 7.130 | 449,483 | +0.58(+8.85%) |
Aug 04, 2022 | 6.300 | 6.980 | 6.210 | 6.550 | 626,553 | +0.30(+4.80%) |
Aug 03, 2022 | 6.100 | 6.470 | 6.060 | 6.250 | 540,224 | +0.25(+4.17%) |
Aug 02, 2022 | 5.520 | 6.330 | 5.520 | 6.000 | 579,002 | +0.51(+9.29%) |
Aug 01, 2022 | 5.360 | 5.750 | 5.350 | 5.490 | 209,715 | +0.14(+2.62%) |
Jul 29, 2022 | 5.420 | 5.640 | 5.290 | 5.350 | 364,350 | -0.12(-2.19%) |
Jul 28, 2022 | 5.410 | 5.500 | 5.120 | 5.470 | 141,932 | +0.06(+1.11%) |
Jul 27, 2022 | 5.470 | 5.500 | 5.300 | 5.410 | 210,503 | -0.04(-0.73%) |
Jul 26, 2022 | 5.410 | 5.490 | 5.200 | 5.450 | 277,667 | -0.02(-0.37%) |
Jul 25, 2022 | 5.400 | 5.490 | 5.170 | 5.470 | 176,499 | +0.05(+0.92%) |
Jul 22, 2022 | 5.580 | 5.640 | 5.250 | 5.420 | 351,658 | -0.11(-1.99%) |
Jul 21, 2022 | 5.450 | 5.670 | 5.322 | 5.530 | 378,318 | +0.08(+1.47%) |
Jul 20, 2022 | 4.610 | 5.800 | 4.610 | 5.450 | 1,055,080 | +0.85(+18.48%) |
Jul 19, 2022 | 4.480 | 4.750 | 4.450 | 4.600 | 221,583 | +0.16(+3.60%) |
Jul 18, 2022 | 4.620 | 4.720 | 4.425 | 4.440 | 342,533 | -0.17(-3.69%) |
Jul 15, 2022 | 4.230 | 4.720 | 4.190 | 4.610 | 360,240 | +0.42(+10.02%) |
Jul 14, 2022 | 4.210 | 4.290 | 4.110 | 4.190 | 144,540 | -0.05(-1.18%) |
Jul 13, 2022 | 4.100 | 4.280 | 4.000 | 4.240 | 195,357 | +0.05(+1.19%) |
Jul 12, 2022 | 3.950 | 4.190 | 3.770 | 4.190 | 206,997 | +0.30(+7.71%) |
Jul 11, 2022 | 4.200 | 4.200 | 3.880 | 3.890 | 175,609 | -0.29(-6.94%) |
Jul 08, 2022 | 4.010 | 4.250 | 4.010 | 4.180 | 157,122 | +0.10(+2.45%) |
Jul 07, 2022 | 3.950 | 4.100 | 3.870 | 4.080 | 190,364 | +0.16(+4.08%) |
Jul 06, 2022 | 4.400 | 4.550 | 3.850 | 3.920 | 935,774 | -0.40(-9.26%) |
Jul 05, 2022 | 3.790 | 4.370 | 3.760 | 4.320 | 511,457 | +0.49(+12.79%) |
Jul 01, 2022 | 4.030 | 4.120 | 3.740 | 3.830 | 334,399 | -0.19(-4.73%) |
Jun 30, 2022 | 3.540 | 4.150 | 3.540 | 4.020 | 565,328 | +0.43(+11.98%) |
Jun 29, 2022 | 3.540 | 3.650 | 3.470 | 3.590 | 154,670 | +0.03(+0.84%) |
Jun 28, 2022 | 3.520 | 3.650 | 3.420 | 3.560 | 242,657 | +0.03(+0.85%) |
Jun 27, 2022 | 3.430 | 3.630 | 3.300 | 3.530 | 254,599 | +0.08(+2.32%) |
Jun 24, 2022 | 3.630 | 3.790 | 3.300 | 3.450 | 4,726,131 | -0.17(-4.70%) |
Jun 23, 2022 | 3.270 | 3.630 | 3.260 | 3.620 | 528,668 | +0.42(+13.12%) |
Jun 22, 2022 | 2.930 | 3.290 | 2.930 | 3.200 | 400,249 | +0.21(+7.02%) |
Jun 21, 2022 | 2.840 | 3.080 | 2.801 | 2.990 | 433,245 | +0.17(+6.03%) |
Jun 17, 2022 | 2.740 | 2.910 | 2.740 | 2.820 | 341,522 | +0.09(+3.30%) |
Jun 16, 2022 | 2.810 | 2.860 | 2.645 | 2.730 | 429,104 | -0.15(-5.21%) |
Jun 15, 2022 | 2.790 | 2.960 | 2.740 | 2.880 | 345,919 | +0.12(+4.35%) |
Jun 14, 2022 | 2.940 | 2.950 | 2.660 | 2.760 | 289,763 | -0.13(-4.50%) |
Jun 13, 2022 | 2.900 | 2.900 | 2.750 | 2.890 | 325,936 | -0.05(-1.70%) |
Jun 10, 2022 | 3.080 | 3.100 | 2.870 | 2.940 | 388,494 | -0.21(-6.67%) |
Jun 09, 2022 | 3.180 | 3.210 | 3.030 | 3.150 | 346,619 | -0.04(-1.25%) |
Jun 08, 2022 | 3.050 | 3.260 | 3.050 | 3.190 | 426,647 | +0.14(+4.59%) |
Jun 07, 2022 | 2.880 | 3.120 | 2.870 | 3.050 | 519,576 | +0.15(+5.17%) |
Jun 06, 2022 | 2.970 | 3.000 | 2.850 | 2.900 | 419,522 | -0.10(-3.33%) |
Jun 03, 2022 | 3.000 | 3.090 | 2.940 | 3.000 | 364,581 | +0.00(+0.00%) |
Jun 02, 2022 | 3.020 | 3.020 | 2.950 | 3.000 | 234,435 | +0.00(+0.00%) |
Jun 01, 2022 | 3.300 | 3.440 | 2.940 | 3.000 | 761,957 | -0.24(-7.41%) |
May 31, 2022 | 3.100 | 3.340 | 3.070 | 3.240 | 364,981 | +0.14(+4.52%) |
May 27, 2022 | 3.180 | 3.180 | 3.070 | 3.100 | 473,028 | -0.08(-2.52%) |
May 26, 2022 | 3.220 | 3.260 | 3.140 | 3.180 | 363,898 | -0.06(-1.85%) |
May 25, 2022 | 3.210 | 3.310 | 3.140 | 3.240 | 312,032 | -0.01(-0.31%) |
May 24, 2022 | 3.250 | 3.330 | 3.170 | 3.250 | 282,241 | -0.05(-1.52%) |
May 23, 2022 | 3.420 | 3.450 | 3.250 | 3.300 | 178,742 | -0.06(-1.79%) |
May 20, 2022 | 3.520 | 3.580 | 3.270 | 3.360 | 309,775 | -0.13(-3.72%) |
May 19, 2022 | 3.590 | 3.650 | 3.460 | 3.490 | 288,764 | -0.11(-3.06%) |
May 18, 2022 | 3.800 | 3.890 | 3.570 | 3.600 | 360,986 | -0.22(-5.76%) |
May 17, 2022 | 3.680 | 3.937 | 3.680 | 3.820 | 419,183 | +0.21(+5.82%) |
May 16, 2022 | 3.360 | 3.870 | 3.280 | 3.610 | 788,904 | +0.34(+10.40%) |
May 13, 2022 | 3.220 | 3.330 | 3.080 | 3.270 | 418,284 | +0.29(+9.73%) |
May 12, 2022 | 3.040 | 3.280 | 2.870 | 2.980 | 401,115 | -0.06(-1.97%) |
May 11, 2022 | 3.340 | 3.340 | 3.030 | 3.040 | 375,567 | -0.34(-10.06%) |
May 10, 2022 | 3.190 | 3.400 | 3.160 | 3.380 | 326,295 | +0.30(+9.74%) |
May 09, 2022 | 3.320 | 3.320 | 3.050 | 3.080 | 343,314 | -0.26(-7.78%) |
May 06, 2022 | 3.390 | 3.390 | 3.200 | 3.340 | 331,584 | -0.06(-1.76%) |
May 05, 2022 | 3.550 | 3.604 | 3.330 | 3.400 | 214,423 | -0.21(-5.82%) |
May 04, 2022 | 3.550 | 3.620 | 3.320 | 3.610 | 280,141 | +0.12(+3.44%) |
May 03, 2022 | 3.530 | 3.570 | 3.450 | 3.490 | 257,069 | -0.04(-1.13%) |
May 02, 2022 | 3.410 | 3.580 | 3.370 | 3.530 | 278,168 | +0.09(+2.62%) |
Apr 29, 2022 | 3.530 | 3.629 | 3.370 | 3.440 | 295,288 | -0.09(-2.55%) |
Apr 28, 2022 | 3.650 | 3.764 | 3.400 | 3.530 | 373,846 | -0.09(-2.49%) |
Apr 27, 2022 | 3.850 | 3.870 | 3.590 | 3.620 | 400,111 | -0.22(-5.73%) |
Apr 26, 2022 | 4.000 | 4.040 | 3.800 | 3.840 | 314,429 | -0.22(-5.42%) |
Apr 25, 2022 | 4.130 | 4.160 | 3.960 | 4.060 | 347,892 | -0.07(-1.69%) |
Apr 22, 2022 | 4.400 | 4.400 | 4.103 | 4.130 | 419,388 | -0.15(-3.50%) |
Apr 21, 2022 | 4.600 | 4.710 | 4.170 | 4.280 | 609,313 | -0.31(-6.75%) |
Apr 20, 2022 | 4.660 | 4.700 | 4.530 | 4.590 | 923,853 | -0.03(-0.65%) |
Apr 19, 2022 | 4.700 | 4.800 | 4.580 | 4.620 | 229,138 | -0.10(-2.12%) |
Apr 18, 2022 | 4.930 | 4.950 | 4.700 | 4.720 | 224,357 | -0.24(-4.84%) |
Apr 14, 2022 | 5.130 | 5.130 | 4.840 | 4.960 | 323,641 | -0.17(-3.31%) |
Apr 13, 2022 | 4.930 | 5.169 | 4.920 | 5.130 | 167,310 | +0.19(+3.85%) |
Apr 12, 2022 | 5.000 | 5.150 | 4.850 | 4.940 | 232,214 | -0.07(-1.40%) |
Apr 11, 2022 | 5.190 | 5.190 | 4.980 | 5.010 | 290,331 | -0.22(-4.21%) |
Apr 08, 2022 | 5.310 | 5.490 | 5.205 | 5.230 | 105,131 | -0.12(-2.24%) |
Apr 07, 2022 | 5.490 | 5.610 | 5.300 | 5.350 | 240,810 | -0.19(-3.43%) |
Apr 06, 2022 | 5.540 | 5.630 | 5.420 | 5.540 | 221,455 | -0.07(-1.25%) |
Apr 05, 2022 | 5.540 | 5.810 | 5.500 | 5.610 | 344,174 | +0.02(+0.36%) |
Apr 04, 2022 | 5.600 | 5.680 | 5.390 | 5.590 | 236,956 | +0.01(+0.18%) |
Apr 01, 2022 | 5.420 | 5.620 | 5.250 | 5.580 | 367,025 | +0.10(+1.82%) |
Mar 31, 2022 | 5.900 | 5.940 | 5.400 | 5.480 | 442,214 | -0.37(-6.32%) |
Mar 30, 2022 | 5.950 | 6.420 | 5.640 | 5.850 | 891,783 | +0.31(+5.60%) |
Mar 29, 2022 | 5.720 | 5.880 | 5.510 | 5.540 | 449,080 | -0.12(-2.12%) |
Mar 28, 2022 | 6.130 | 6.390 | 5.435 | 5.660 | 878,436 | -0.40(-6.60%) |
Mar 25, 2022 | 6.240 | 6.343 | 5.910 | 6.060 | 372,356 | -0.18(-2.88%) |
Mar 24, 2022 | 5.920 | 6.320 | 5.660 | 6.240 | 507,248 | +0.36(+6.12%) |
Mar 23, 2022 | 5.100 | 6.150 | 5.070 | 5.880 | 876,677 | +0.76(+14.84%) |
Mar 22, 2022 | 5.060 | 5.200 | 4.920 | 5.120 | 284,061 | +0.17(+3.43%) |
Mar 21, 2022 | 5.170 | 5.170 | 4.890 | 4.950 | 284,885 | -0.26(-4.99%) |
Mar 18, 2022 | 5.010 | 5.241 | 4.920 | 5.210 | 386,810 | +0.22(+4.41%) |
Mar 17, 2022 | 5.060 | 5.090 | 4.940 | 4.990 | 324,074 | -0.04(-0.80%) |
Mar 16, 2022 | 4.900 | 5.100 | 4.740 | 5.030 | 250,453 | +0.21(+4.36%) |
Mar 15, 2022 | 4.740 | 4.852 | 4.600 | 4.820 | 173,976 | +0.13(+2.77%) |
Mar 14, 2022 | 4.920 | 4.920 | 4.570 | 4.690 | 214,255 | -0.16(-3.30%) |
Mar 11, 2022 | 4.760 | 5.295 | 4.680 | 4.850 | 643,061 | +0.17(+3.52%) |
Mar 10, 2022 | 4.270 | 4.750 | 4.685 | 458,577 | +0.31(+7.21%) | |
Mar 09, 2022 | 4.370 | 4.580 | 4.300 | 4.370 | 390,074 | +0.16(+3.80%) |
Mar 08, 2022 | 4.400 | 4.509 | 4.182 | 4.210 | 279,930 | -0.15(-3.44%) |
Mar 07, 2022 | 4.530 | 4.540 | 4.270 | 4.360 | 145,229 | -0.11(-2.46%) |
Mar 04, 2022 | 4.720 | 4.750 | 4.400 | 4.470 | 210,712 | -0.27(-5.70%) |
Mar 03, 2022 | 4.790 | 4.790 | 4.670 | 4.740 | 186,635 | -0.01(-0.21%) |
Mar 02, 2022 | 4.780 | 4.965 | 4.650 | 4.750 | 166,237 | -0.01(-0.21%) |
Mar 01, 2022 | 5.070 | 5.070 | 4.560 | 4.760 | 393,927 | -0.12(-2.46%) |
Feb 28, 2022 | 4.360 | 5.040 | 4.225 | 4.880 | 1,084,438 | +0.86(+21.39%) |
Feb 25, 2022 | 3.960 | 4.050 | 3.830 | 4.020 | 92,315 | +0.08(+2.03%) |
Feb 24, 2022 | 3.710 | 3.990 | 3.645 | 3.940 | 172,860 | +0.11(+2.87%) |
Feb 23, 2022 | 3.980 | 4.070 | 3.820 | 3.830 | 123,095 | -0.13(-3.28%) |
Feb 22, 2022 | 3.990 | 4.040 | 3.915 | 3.960 | 126,643 | -0.07(-1.74%) |
Feb 18, 2022 | 4.030 | 0 | -0.08(-1.95%) | |||
Feb 17, 2022 | 4.150 | 4.215 | 4.070 | 4.110 | 76,158 | -0.07(-1.67%) |
Feb 16, 2022 | 4.120 | 4.300 | 4.090 | 4.180 | 75,565 | +0.06(+1.46%) |
Feb 15, 2022 | 4.050 | 4.130 | 3.990 | 4.120 | 80,729 | +0.15(+3.78%) |
Feb 14, 2022 | 4.000 | 4.020 | 3.870 | 3.970 | 92,169 | +0.00(+0.00%) |
Feb 11, 2022 | 4.130 | 4.200 | 3.970 | 3.970 | 117,478 | -0.17(-4.11%) |
Feb 10, 2022 | 4.100 | 4.260 | 4.090 | 4.140 | 150,565 | -0.02(-0.48%) |
Feb 09, 2022 | 4.110 | 4.240 | 4.090 | 4.160 | 125,922 | +0.09(+2.21%) |
Feb 08, 2022 | 4.080 | 4.136 | 4.020 | 4.070 | 75,094 | -0.02(-0.49%) |
Feb 07, 2022 | 4.050 | 4.150 | 3.922 | 4.090 | 164,283 | +0.05(+1.24%) |
Feb 04, 2022 | 3.960 | 4.070 | 3.830 | 4.040 | 111,163 | +0.09(+2.28%) |
Feb 03, 2022 | 4.060 | 3.930 | 3.950 | 165,537 | -0.16(-3.89%) | |
Feb 02, 2022 | 4.200 | 4.250 | 4.020 | 4.110 | 134,892 | -0.11(-2.61%) |