Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.420 | 1.460 | 1.370 | 1.460 | 338,017 | +0.03(+2.10%) |
Oct 28, 2022 | 1.380 | 1.430 | 1.360 | 1.430 | 140,987 | +0.07(+5.15%) |
Oct 27, 2022 | 1.410 | 1.430 | 1.360 | 1.360 | 66,612 | -0.05(-3.55%) |
Oct 26, 2022 | 1.410 | 1.474 | 1.390 | 1.410 | 132,665 | -0.02(-1.40%) |
Oct 25, 2022 | 1.360 | 1.450 | 1.350 | 1.430 | 279,892 | +0.10(+7.52%) |
Oct 24, 2022 | 1.430 | 1.431 | 1.330 | 1.330 | 222,472 | -0.11(-7.64%) |
Oct 21, 2022 | 1.410 | 1.442 | 1.380 | 1.440 | 67,684 | +0.04(+2.86%) |
Oct 20, 2022 | 1.440 | 1.470 | 1.400 | 1.400 | 142,691 | -0.03(-2.10%) |
Oct 19, 2022 | 1.470 | 1.470 | 1.430 | 1.430 | 132,531 | -0.04(-2.72%) |
Oct 18, 2022 | 1.440 | 1.480 | 1.430 | 1.470 | 134,049 | +0.03(+2.08%) |
Oct 17, 2022 | 1.390 | 1.460 | 1.390 | 1.440 | 187,926 | +0.06(+4.35%) |
Oct 14, 2022 | 1.400 | 1.420 | 1.360 | 1.380 | 83,677 | -0.03(-2.13%) |
Oct 13, 2022 | 1.380 | 1.410 | 1.300 | 1.410 | 318,765 | +0.01(+0.71%) |
Oct 12, 2022 | 1.360 | 1.410 | 1.350 | 1.400 | 103,436 | +0.05(+3.70%) |
Oct 11, 2022 | 1.420 | 1.460 | 1.350 | 1.350 | 238,778 | -0.08(-5.59%) |
Oct 10, 2022 | 1.450 | 1.460 | 1.410 | 1.430 | 105,311 | -0.01(-0.69%) |
Oct 07, 2022 | 1.520 | 1.550 | 1.420 | 1.440 | 567,593 | -0.06(-4.00%) |
Oct 06, 2022 | 1.420 | 1.550 | 1.380 | 1.500 | 664,929 | +0.10(+7.14%) |
Oct 05, 2022 | 1.400 | 1.430 | 1.370 | 1.400 | 220,294 | -0.03(-2.10%) |
Oct 04, 2022 | 1.400 | 1.440 | 1.400 | 1.430 | 114,476 | +0.01(+0.70%) |
Oct 03, 2022 | 1.420 | 1.450 | 1.390 | 1.420 | 178,184 | +0.02(+1.43%) |
Sep 30, 2022 | 1.380 | 1.420 | 1.360 | 1.400 | 167,443 | +0.03(+2.19%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.321 | 1.370 | 333,668 | -0.04(-2.84%) |
Sep 28, 2022 | 1.400 | 1.430 | 1.380 | 1.410 | 222,030 | -0.01(-0.70%) |
Sep 27, 2022 | 1.400 | 1.430 | 1.380 | 1.420 | 214,891 | +0.03(+2.16%) |
Sep 26, 2022 | 1.420 | 1.430 | 1.360 | 1.390 | 100,357 | +0.00(+0.00%) |
Sep 23, 2022 | 1.430 | 1.430 | 1.370 | 1.390 | 224,717 | -0.02(-1.42%) |
Sep 22, 2022 | 1.430 | 1.490 | 1.390 | 1.410 | 200,989 | -0.02(-1.40%) |
Sep 21, 2022 | 1.420 | 1.460 | 1.380 | 1.430 | 326,584 | +0.04(+2.88%) |
Sep 20, 2022 | 1.490 | 1.490 | 1.390 | 1.390 | 199,423 | -0.08(-5.44%) |
Sep 19, 2022 | 1.450 | 1.510 | 1.430 | 1.470 | 237,747 | +0.01(+0.68%) |
Sep 16, 2022 | 1.440 | 1.490 | 1.410 | 1.460 | 254,176 | +0.00(+0.00%) |
Sep 15, 2022 | 1.550 | 1.590 | 1.430 | 1.460 | 1,145,440 | -0.04(-2.67%) |
Sep 14, 2022 | 1.450 | 1.500 | 1.400 | 1.500 | 2,951,981 | +0.05(+3.45%) |
Sep 13, 2022 | 1.490 | 1.503 | 1.430 | 1.450 | 142,571 | -0.07(-4.61%) |
Sep 12, 2022 | 1.520 | 1.540 | 1.466 | 1.520 | 167,322 | +0.01(+0.66%) |
Sep 09, 2022 | 1.440 | 1.510 | 1.440 | 1.510 | 136,216 | +0.08(+5.59%) |
Sep 08, 2022 | 1.400 | 1.430 | 1.370 | 1.430 | 46,790 | +0.02(+1.42%) |
Sep 07, 2022 | 1.380 | 1.410 | 1.360 | 1.410 | 114,455 | +0.03(+2.17%) |
Sep 06, 2022 | 1.410 | 1.440 | 1.380 | 1.380 | 121,661 | -0.04(-2.82%) |
Sep 02, 2022 | 1.440 | 1.490 | 1.420 | 1.420 | 156,859 | -0.04(-2.74%) |
Sep 01, 2022 | 1.510 | 1.510 | 1.420 | 1.460 | 95,617 | -0.03(-2.01%) |
Aug 31, 2022 | 1.420 | 1.490 | 1.420 | 1.490 | 175,936 | +0.07(+4.93%) |
Aug 30, 2022 | 1.490 | 1.500 | 1.410 | 1.420 | 76,208 | -0.05(-3.40%) |
Aug 29, 2022 | 1.400 | 1.490 | 1.380 | 1.470 | 87,207 | +0.04(+2.80%) |
Aug 26, 2022 | 1.500 | 1.540 | 1.420 | 1.430 | 95,640 | -0.08(-5.30%) |
Aug 25, 2022 | 1.400 | 1.514 | 1.400 | 1.510 | 109,033 | +0.10(+7.09%) |
Aug 24, 2022 | 1.360 | 1.410 | 1.350 | 1.410 | 94,802 | +0.04(+2.92%) |
Aug 23, 2022 | 1.410 | 1.430 | 1.370 | 1.370 | 84,660 | -0.02(-1.44%) |
Aug 22, 2022 | 1.450 | 1.470 | 1.360 | 1.390 | 221,131 | -0.04(-2.80%) |
Aug 19, 2022 | 1.480 | 1.510 | 1.430 | 1.430 | 171,112 | -0.04(-2.72%) |
Aug 18, 2022 | 1.440 | 1.500 | 1.440 | 1.470 | 192,237 | +0.04(+2.80%) |
Aug 17, 2022 | 1.480 | 1.500 | 1.430 | 1.430 | 141,157 | -0.05(-3.38%) |
Aug 16, 2022 | 1.490 | 1.510 | 1.470 | 1.480 | 134,515 | -0.01(-0.67%) |
Aug 15, 2022 | 1.500 | 1.510 | 1.468 | 1.490 | 220,361 | -0.01(-0.67%) |
Aug 12, 2022 | 1.470 | 1.500 | 1.460 | 1.500 | 98,124 | +0.04(+2.74%) |
Aug 11, 2022 | 1.490 | 1.500 | 1.450 | 1.460 | 112,984 | -0.01(-0.68%) |
Aug 10, 2022 | 1.460 | 1.470 | 1.420 | 1.470 | 148,727 | +0.03(+2.08%) |
Aug 09, 2022 | 1.450 | 1.468 | 1.410 | 1.440 | 118,047 | -0.03(-2.04%) |
Aug 08, 2022 | 1.450 | 1.530 | 1.430 | 1.470 | 418,158 | +0.02(+1.38%) |
Aug 05, 2022 | 1.450 | 1.450 | 1.400 | 1.450 | 149,392 | -0.01(-0.68%) |
Aug 04, 2022 | 1.480 | 1.480 | 1.430 | 1.460 | 119,815 | +0.00(+0.00%) |
Aug 03, 2022 | 1.470 | 1.487 | 1.440 | 1.460 | 108,601 | -0.02(-1.35%) |
Aug 02, 2022 | 1.490 | 1.490 | 1.450 | 1.480 | 195,163 | +0.01(+0.68%) |
Aug 01, 2022 | 1.460 | 1.490 | 1.410 | 1.470 | 152,278 | +0.02(+1.38%) |
Jul 29, 2022 | 1.460 | 1.476 | 1.410 | 1.450 | 159,628 | +0.00(+0.00%) |
Jul 28, 2022 | 1.390 | 1.450 | 1.370 | 1.450 | 310,184 | +0.00(+0.00%) |
Jul 27, 2022 | 1.400 | 1.500 | 1.400 | 1.450 | 184,342 | +0.05(+3.57%) |
Jul 26, 2022 | 1.560 | 1.590 | 1.400 | 1.400 | 479,192 | -0.15(-9.68%) |
Jul 25, 2022 | 1.620 | 1.624 | 1.550 | 1.550 | 151,677 | +0.00(+0.00%) |
Jul 22, 2022 | 1.600 | 1.640 | 1.550 | 1.550 | 310,683 | -0.05(-3.13%) |
Jul 21, 2022 | 1.640 | 1.650 | 1.580 | 1.600 | 283,578 | -0.05(-3.03%) |
Jul 20, 2022 | 1.640 | 1.650 | 1.570 | 1.650 | 1,212,689 | +0.01(+0.61%) |
Jul 19, 2022 | 1.680 | 1.730 | 1.610 | 1.640 | 1,823,903 | -0.46(-21.90%) |
Jul 18, 2022 | 2.080 | 2.160 | 2.060 | 2.100 | 109,356 | +0.03(+1.45%) |
Jul 15, 2022 | 2.220 | 2.220 | 2.070 | 2.070 | 151,995 | -0.13(-5.91%) |
Jul 14, 2022 | 2.050 | 2.200 | 2.030 | 2.200 | 97,871 | +0.11(+5.26%) |
Jul 13, 2022 | 2.110 | 2.210 | 2.080 | 2.090 | 69,223 | -0.02(-0.95%) |
Jul 12, 2022 | 2.190 | 2.270 | 2.050 | 2.110 | 43,007 | -0.05(-2.31%) |
Jul 11, 2022 | 2.330 | 2.410 | 2.150 | 2.160 | 91,541 | -0.20(-8.47%) |
Jul 08, 2022 | 2.260 | 2.420 | 2.250 | 2.360 | 62,540 | +0.09(+3.96%) |
Jul 07, 2022 | 2.120 | 2.270 | 2.117 | 2.270 | 114,696 | +0.18(+8.61%) |
Jul 06, 2022 | 2.090 | 2.090 | 2.000 | 2.090 | 47,058 | -0.04(-1.88%) |
Jul 05, 2022 | 1.960 | 2.130 | 1.950 | 2.130 | 71,156 | +0.11(+5.45%) |
Jul 01, 2022 | 2.040 | 2.055 | 1.980 | 2.020 | 23,537 | +0.04(+2.02%) |
Jun 30, 2022 | 1.950 | 2.030 | 1.900 | 1.980 | 143,514 | +0.03(+1.54%) |
Jun 29, 2022 | 2.020 | 2.020 | 1.900 | 1.950 | 120,470 | -0.07(-3.47%) |
Jun 28, 2022 | 2.170 | 2.190 | 2.020 | 2.020 | 74,087 | -0.09(-4.27%) |
Jun 27, 2022 | 2.130 | 2.160 | 2.060 | 2.110 | 59,205 | -0.02(-0.94%) |
Jun 24, 2022 | 2.100 | 2.190 | 2.080 | 2.130 | 75,522 | +0.01(+0.47%) |
Jun 23, 2022 | 2.080 | 2.160 | 2.030 | 2.120 | 81,544 | +0.04(+1.92%) |
Jun 22, 2022 | 2.050 | 2.178 | 2.050 | 2.080 | 88,479 | -0.05(-2.35%) |
Jun 21, 2022 | 2.100 | 2.190 | 2.060 | 2.130 | 74,254 | +0.07(+3.40%) |
Jun 17, 2022 | 2.050 | 2.120 | 1.960 | 2.060 | 130,341 | +0.06(+3.00%) |
Jun 16, 2022 | 2.000 | 2.080 | 1.950 | 2.000 | 94,603 | -0.05(-2.44%) |
Jun 15, 2022 | 2.140 | 2.220 | 1.970 | 2.050 | 299,189 | -0.21(-9.29%) |
Jun 14, 2022 | 2.260 | 2.260 | 2.100 | 2.260 | 165,338 | +0.10(+4.63%) |
Jun 13, 2022 | 2.200 | 2.299 | 2.095 | 2.160 | 211,253 | -0.17(-7.30%) |
Jun 10, 2022 | 2.350 | 2.450 | 2.250 | 2.330 | 180,471 | -0.03(-1.27%) |
Jun 09, 2022 | 2.550 | 2.600 | 2.360 | 2.360 | 67,408 | -0.22(-8.53%) |
Jun 08, 2022 | 2.650 | 2.740 | 2.580 | 2.580 | 65,465 | -0.06(-2.27%) |
Jun 07, 2022 | 2.500 | 2.700 | 2.500 | 2.640 | 115,085 | +0.10(+3.94%) |
Jun 06, 2022 | 2.670 | 2.770 | 2.540 | 2.540 | 93,588 | -0.14(-5.22%) |
Jun 03, 2022 | 2.710 | 2.730 | 2.640 | 2.680 | 56,596 | -0.09(-3.25%) |
Jun 02, 2022 | 2.630 | 2.770 | 2.580 | 2.770 | 48,678 | +0.15(+5.73%) |
Jun 01, 2022 | 2.840 | 2.870 | 2.620 | 2.620 | 92,774 | -0.16(-5.76%) |
May 31, 2022 | 2.610 | 2.870 | 2.570 | 2.780 | 138,962 | +0.16(+6.11%) |
May 27, 2022 | 2.710 | 2.800 | 2.600 | 2.620 | 111,151 | -0.07(-2.60%) |
May 26, 2022 | 2.470 | 2.690 | 2.460 | 2.690 | 79,548 | +0.20(+8.03%) |
May 25, 2022 | 2.420 | 2.490 | 2.360 | 2.490 | 96,360 | +0.14(+5.96%) |
May 24, 2022 | 2.470 | 2.470 | 2.310 | 2.350 | 109,737 | -0.14(-5.62%) |
May 23, 2022 | 2.540 | 2.689 | 2.430 | 2.490 | 107,834 | -0.02(-0.80%) |
May 20, 2022 | 2.440 | 2.540 | 2.380 | 2.510 | 127,722 | +0.13(+5.46%) |
May 19, 2022 | 2.350 | 2.470 | 2.274 | 2.380 | 115,874 | +0.06(+2.59%) |
May 18, 2022 | 2.700 | 2.700 | 2.300 | 2.320 | 214,741 | -0.36(-13.43%) |
May 17, 2022 | 2.320 | 2.815 | 2.300 | 2.680 | 502,181 | +0.40(+17.54%) |
May 16, 2022 | 1.900 | 2.280 | 1.820 | 2.280 | 457,257 | +0.48(+26.67%) |
May 13, 2022 | 2.020 | 2.305 | 1.730 | 1.800 | 906,092 | -0.20(-10.00%) |
May 12, 2022 | 2.140 | 2.140 | 1.960 | 2.000 | 314,444 | -0.16(-7.41%) |
May 11, 2022 | 2.440 | 2.498 | 2.150 | 2.160 | 249,585 | -0.28(-11.48%) |
May 10, 2022 | 2.700 | 2.877 | 2.410 | 2.440 | 198,916 | -0.23(-8.61%) |
May 09, 2022 | 2.950 | 3.000 | 2.600 | 2.670 | 155,093 | -0.30(-10.10%) |
May 06, 2022 | 3.210 | 3.248 | 2.910 | 2.970 | 203,068 | -0.26(-8.05%) |
May 05, 2022 | 3.460 | 3.460 | 3.220 | 3.230 | 134,971 | -0.27(-7.71%) |
May 04, 2022 | 3.550 | 3.600 | 3.450 | 3.500 | 62,577 | +0.00(+0.00%) |
May 03, 2022 | 3.600 | 3.650 | 3.500 | 3.500 | 45,077 | -0.10(-2.78%) |
May 02, 2022 | 3.520 | 3.640 | 3.500 | 3.600 | 45,611 | +0.06(+1.69%) |
Apr 29, 2022 | 3.510 | 3.740 | 3.500 | 3.540 | 67,214 | +0.04(+1.14%) |
Apr 28, 2022 | 3.540 | 3.570 | 3.390 | 3.500 | 87,576 | +0.02(+0.57%) |
Apr 27, 2022 | 3.600 | 3.750 | 3.450 | 3.480 | 95,153 | -0.09(-2.52%) |
Apr 26, 2022 | 3.730 | 3.790 | 3.500 | 3.570 | 108,316 | -0.16(-4.29%) |
Apr 25, 2022 | 3.840 | 3.850 | 3.580 | 3.730 | 80,533 | -0.01(-0.27%) |
Apr 22, 2022 | 3.900 | 3.949 | 3.730 | 3.740 | 116,909 | -0.19(-4.83%) |
Apr 21, 2022 | 4.050 | 4.062 | 3.930 | 3.930 | 46,906 | -0.03(-0.76%) |
Apr 20, 2022 | 4.090 | 4.100 | 3.930 | 3.960 | 121,795 | +0.00(+0.00%) |
Apr 19, 2022 | 4.000 | 4.030 | 3.940 | 3.960 | 65,111 | +0.02(+0.51%) |
Apr 18, 2022 | 4.050 | 4.210 | 3.920 | 3.940 | 124,997 | -0.06(-1.50%) |
Apr 14, 2022 | 4.100 | 4.160 | 4.000 | 4.000 | 128,414 | -0.10(-2.44%) |
Apr 13, 2022 | 4.050 | 4.130 | 4.050 | 4.100 | 34,560 | +0.05(+1.23%) |
Apr 12, 2022 | 4.100 | 4.270 | 4.050 | 4.050 | 67,002 | -0.10(-2.41%) |
Apr 11, 2022 | 4.340 | 4.350 | 4.060 | 4.150 | 100,914 | -0.22(-5.03%) |
Apr 08, 2022 | 4.370 | 4.470 | 4.160 | 4.370 | 78,360 | +0.04(+0.92%) |
Apr 07, 2022 | 4.320 | 4.540 | 4.250 | 4.330 | 115,392 | -0.03(-0.69%) |
Apr 06, 2022 | 4.600 | 4.612 | 4.350 | 4.360 | 139,468 | -0.27(-5.83%) |
Apr 05, 2022 | 4.770 | 4.770 | 4.610 | 4.630 | 96,004 | -0.11(-2.32%) |
Apr 04, 2022 | 4.630 | 4.780 | 4.630 | 4.740 | 63,775 | +0.04(+0.85%) |
Apr 01, 2022 | 4.550 | 4.800 | 4.550 | 4.700 | 164,793 | +0.16(+3.52%) |
Mar 31, 2022 | 4.900 | 4.900 | 4.500 | 4.540 | 162,238 | -0.28(-5.81%) |
Mar 30, 2022 | 4.800 | 5.009 | 4.710 | 4.820 | 135,381 | +0.04(+0.84%) |
Mar 29, 2022 | 4.710 | 4.810 | 4.500 | 4.780 | 102,234 | +0.08(+1.70%) |
Mar 28, 2022 | 5.040 | 5.100 | 4.620 | 4.700 | 163,388 | -0.40(-7.84%) |
Mar 25, 2022 | 4.730 | 5.100 | 4.600 | 5.100 | 367,460 | +0.52(+11.35%) |
Mar 24, 2022 | 4.330 | 4.620 | 4.280 | 4.580 | 160,663 | +0.26(+6.02%) |
Mar 23, 2022 | 4.490 | 4.490 | 4.290 | 4.320 | 91,973 | -0.12(-2.70%) |
Mar 22, 2022 | 4.410 | 4.462 | 4.390 | 4.440 | 95,491 | +0.02(+0.45%) |
Mar 21, 2022 | 4.440 | 4.480 | 4.320 | 4.420 | 102,703 | -0.06(-1.34%) |
Mar 18, 2022 | 4.750 | 4.900 | 4.310 | 4.480 | 282,199 | -0.30(-6.28%) |
Mar 17, 2022 | 4.790 | 4.910 | 4.600 | 4.780 | 194,607 | +0.13(+2.80%) |
Mar 16, 2022 | 4.720 | 4.750 | 4.467 | 4.650 | 112,704 | +0.10(+2.20%) |
Mar 15, 2022 | 4.430 | 4.642 | 4.430 | 4.550 | 98,388 | +0.06(+1.34%) |
Mar 14, 2022 | 4.210 | 4.520 | 4.150 | 4.490 | 132,318 | +0.20(+4.66%) |
Mar 11, 2022 | 4.470 | 4.513 | 4.280 | 4.290 | 65,581 | -0.18(-4.03%) |
Mar 10, 2022 | 4.460 | 4.580 | 4.390 | 4.470 | 66,576 | -0.05(-1.11%) |
Mar 09, 2022 | 4.150 | 4.730 | 4.130 | 4.520 | 158,756 | +0.43(+10.51%) |
Mar 08, 2022 | 3.910 | 4.160 | 3.870 | 4.090 | 169,844 | +0.21(+5.41%) |
Mar 07, 2022 | 4.070 | 4.150 | 3.860 | 3.880 | 220,274 | -0.21(-5.13%) |
Mar 04, 2022 | 4.060 | 4.175 | 4.000 | 4.090 | 125,669 | -0.01(-0.24%) |
Mar 03, 2022 | 4.260 | 4.300 | 4.100 | 4.100 | 95,756 | -0.19(-4.43%) |
Mar 02, 2022 | 4.320 | 4.335 | 4.220 | 4.290 | 61,171 | -0.01(-0.23%) |
Mar 01, 2022 | 4.350 | 4.450 | 4.220 | 4.300 | 125,783 | -0.07(-1.60%) |
Feb 28, 2022 | 4.242 | 4.480 | 4.242 | 4.370 | 144,547 | -0.05(-1.13%) |
Feb 25, 2022 | 4.580 | 4.446 | 4.320 | 4.420 | 106,061 | -0.09(-2.00%) |
Feb 24, 2022 | 4.060 | 4.510 | 4.050 | 4.510 | 290,223 | +0.17(+3.92%) |
Feb 23, 2022 | 4.500 | 4.630 | 4.300 | 4.340 | 126,966 | +0.03(+0.70%) |
Feb 22, 2022 | 4.380 | 4.520 | 4.230 | 4.310 | 245,763 | -0.42(-8.88%) |
Feb 18, 2022 | 4.730 | 0 | -0.32(-6.34%) | |||
Feb 17, 2022 | 5.210 | 5.308 | 5.050 | 5.050 | 223,427 | -0.21(-3.99%) |
Feb 16, 2022 | 5.500 | 5.560 | 5.260 | 5.260 | 74,218 | -0.25(-4.54%) |
Feb 15, 2022 | 5.430 | 5.680 | 5.340 | 5.510 | 157,134 | +0.21(+3.96%) |
Feb 14, 2022 | 5.520 | 5.630 | 5.250 | 5.300 | 162,495 | -0.31(-5.53%) |
Feb 11, 2022 | 5.300 | 5.820 | 4.930 | 5.610 | 334,001 | +0.33(+6.25%) |
Feb 10, 2022 | 4.780 | 5.893 | 4.660 | 5.280 | 636,847 | +0.33(+6.67%) |
Feb 09, 2022 | 4.400 | 4.950 | 4.350 | 4.950 | 193,072 | +0.57(+13.01%) |
Feb 08, 2022 | 3.960 | 4.380 | 3.960 | 4.380 | 92,878 | +0.40(+10.05%) |
Feb 07, 2022 | 4.050 | 4.100 | 3.930 | 3.980 | 132,749 | -0.07(-1.73%) |
Feb 04, 2022 | 4.110 | 4.110 | 3.930 | 4.050 | 137,366 | +0.11(+2.79%) |
Feb 03, 2022 | 4.000 | 3.920 | 3.940 | 91,823 | -0.13(-3.19%) | |
Feb 02, 2022 | 4.330 | 4.330 | 3.980 | 4.070 | 118,288 | -0.23(-5.35%) |
Feb 01, 2022 | 4.150 | 4.300 | 3.980 | 4.300 | 143,122 | +0.14(+3.37%) |
Jan 31, 2022 | 4.110 | 4.160 | 151,757 | +0.07(+1.71%) | ||
Jan 28, 2022 | 3.910 | 4.115 | 3.910 | 4.090 | 231,588 | +0.18(+4.60%) |
Jan 27, 2022 | 4.210 | 4.210 | 3.910 | 3.910 | 291,554 | -0.30(-7.13%) |
Jan 26, 2022 | 4.450 | 4.550 | 4.210 | 4.210 | 196,385 | -0.06(-1.41%) |
Jan 25, 2022 | 3.940 | 4.370 | 3.880 | 4.270 | 124,255 | +0.33(+8.38%) |
Jan 24, 2022 | 4.000 | 4.000 | 3.650 | 3.940 | 267,137 | -0.14(-3.43%) |
Jan 21, 2022 | 4.200 | 4.310 | 4.070 | 4.080 | 136,294 | -0.16(-3.77%) |
Jan 20, 2022 | 4.450 | 4.600 | 4.230 | 4.240 | 98,479 | -0.13(-2.97%) |
Jan 19, 2022 | 4.540 | 4.643 | 4.370 | 4.370 | 105,536 | -0.16(-3.53%) |
Jan 18, 2022 | 4.670 | 4.790 | 4.520 | 4.530 | 120,087 | -0.26(-5.43%) |
Jan 14, 2022 | 4.790 | 0 | +0.29(+6.44%) | |||
Jan 13, 2022 | 4.610 | 4.790 | 4.500 | 4.500 | 89,542 | -0.08(-1.75%) |
Jan 12, 2022 | 4.510 | 4.700 | 4.510 | 4.580 | 68,976 | +0.09(+2.00%) |
Jan 11, 2022 | 4.570 | 4.650 | 4.460 | 4.490 | 88,958 | -0.07(-1.54%) |
Jan 10, 2022 | 4.580 | 4.590 | 4.350 | 4.560 | 101,264 | -0.03(-0.65%) |
Jan 07, 2022 | 4.450 | 4.720 | 4.450 | 4.590 | 74,867 | +0.14(+3.15%) |
Jan 06, 2022 | 4.420 | 4.550 | 4.161 | 4.450 | 155,992 | +0.14(+3.25%) |
Jan 05, 2022 | 4.570 | 4.650 | 4.300 | 4.310 | 168,665 | -0.19(-4.22%) |
Jan 04, 2022 | 4.620 | 4.620 | 4.380 | 4.500 | 82,724 | -0.10(-2.17%) |
Jan 03, 2022 | 4.260 | 4.610 | 4.260 | 4.600 | 178,510 | +0.35(+8.24%) |
Dec 31, 2021 | 4.260 | 4.360 | 4.230 | 4.250 | 160,901 | -0.04(-0.93%) |
Dec 30, 2021 | 4.350 | 4.440 | 4.260 | 4.290 | 176,493 | -0.04(-0.92%) |
Dec 29, 2021 | 4.420 | 4.560 | 4.330 | 4.330 | 262,574 | -0.02(-0.46%) |
Dec 28, 2021 | 4.520 | 4.550 | 4.340 | 4.350 | 211,821 | -0.20(-4.40%) |
Dec 27, 2021 | 4.750 | 4.770 | 4.480 | 4.550 | 150,812 | -0.15(-3.19%) |
Dec 23, 2021 | 4.640 | 4.781 | 4.570 | 4.700 | 168,132 | +0.08(+1.73%) |
Dec 22, 2021 | 4.640 | 4.860 | 4.570 | 4.620 | 117,948 | -0.04(-0.86%) |
Dec 21, 2021 | 4.500 | 4.810 | 4.500 | 4.660 | 226,773 | +0.26(+5.91%) |
Dec 20, 2021 | 4.350 | 4.680 | 4.300 | 4.400 | 353,356 | -0.20(-4.35%) |
Dec 17, 2021 | 4.650 | 4.780 | 4.450 | 4.600 | 271,069 | -0.12(-2.54%) |
Dec 16, 2021 | 5.000 | 5.090 | 4.720 | 4.720 | 193,610 | -0.28(-5.60%) |
Dec 15, 2021 | 4.880 | 5.260 | 4.780 | 5.000 | 376,667 | +0.14(+2.88%) |
Dec 14, 2021 | 5.110 | 5.200 | 4.850 | 4.860 | 382,375 | -0.34(-6.54%) |
Dec 13, 2021 | 5.490 | 5.530 | 5.100 | 5.200 | 376,916 | -0.37(-6.64%) |
Dec 10, 2021 | 5.440 | 5.600 | 5.280 | 5.570 | 145,047 | +0.13(+2.39%) |
Dec 09, 2021 | 5.800 | 5.840 | 5.380 | 5.440 | 124,266 | -0.32(-5.56%) |
Dec 08, 2021 | 5.820 | 5.831 | 5.650 | 5.760 | 164,362 | -0.10(-1.71%) |
Dec 07, 2021 | 5.600 | 5.930 | 5.600 | 5.860 | 120,006 | +0.26(+4.64%) |
Dec 06, 2021 | 5.360 | 5.640 | 5.120 | 5.600 | 331,202 | +0.16(+2.94%) |
Dec 03, 2021 | 5.840 | 5.860 | 5.420 | 5.440 | 338,472 | -0.39(-6.69%) |
Dec 02, 2021 | 5.880 | 5.970 | 5.710 | 5.830 | 227,290 | -0.13(-2.18%) |
Dec 01, 2021 | 6.210 | 6.260 | 5.780 | 5.960 | 247,913 | -0.30(-4.79%) |
Nov 30, 2021 | 6.190 | 6.260 | 5.820 | 6.260 | 245,232 | +0.02(+0.32%) |
Nov 29, 2021 | 6.300 | 6.340 | 5.950 | 6.240 | 203,292 | -0.06(-0.95%) |
Nov 26, 2021 | 6.590 | 6.590 | 6.150 | 6.300 | 142,498 | -0.34(-5.12%) |
Nov 24, 2021 | 6.680 | 6.790 | 6.570 | 6.640 | 102,132 | -0.05(-0.75%) |
Nov 23, 2021 | 6.560 | 6.730 | 6.450 | 6.690 | 268,746 | -0.05(-0.74%) |
Nov 22, 2021 | 6.100 | 6.850 | 5.850 | 6.740 | 459,079 | +0.66(+10.86%) |
Nov 19, 2021 | 6.160 | 6.430 | 6.060 | 6.080 | 144,362 | -0.08(-1.30%) |
Nov 18, 2021 | 6.710 | 6.310 | 6.160 | 6.160 | 428,609 | -0.72(-10.47%) |
Nov 17, 2021 | 7.300 | 7.540 | 6.810 | 6.880 | 410,679 | -0.65(-8.63%) |
Nov 16, 2021 | 7.680 | 7.680 | 7.220 | 7.530 | 410,575 | -0.32(-4.08%) |
Nov 15, 2021 | 7.920 | 7.980 | 7.400 | 7.850 | 530,787 | +0.00(+0.00%) |
Nov 12, 2021 | 6.850 | 7.970 | 6.830 | 7.850 | 1,199,572 | +1.03(+15.10%) |
Nov 11, 2021 | 6.520 | 6.860 | 6.500 | 6.820 | 158,870 | +0.17(+2.56%) |
Nov 10, 2021 | 6.580 | 6.650 | 190,312 | +0.07(+1.06%) | ||
Nov 09, 2021 | 6.270 | 6.624 | 6.260 | 6.580 | 149,063 | +0.14(+2.17%) |
Nov 08, 2021 | 6.420 | 6.460 | 6.090 | 6.440 | 346,514 | +0.02(+0.31%) |
Nov 05, 2021 | 6.650 | 6.919 | 6.141 | 6.420 | 451,389 | -0.04(-0.62%) |
Nov 04, 2021 | 5.910 | 6.490 | 5.910 | 6.460 | 278,854 | +0.36(+5.90%) |
Nov 03, 2021 | 5.890 | 6.100 | 5.810 | 6.100 | 220,147 | +0.20(+3.39%) |
Nov 02, 2021 | 5.710 | 5.900 | 5.660 | 5.900 | 184,228 | +0.12(+2.08%) |