Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.932 | 4.151 | 3.911 | 4.114 | 16,767,179 | +0.13(+3.32%) |
Oct 28, 2022 | 4.023 | 4.043 | 3.837 | 3.981 | 23,377,050 | -0.15(-3.60%) |
Oct 27, 2022 | 4.072 | 4.221 | 4.002 | 4.130 | 17,831,208 | +0.02(+0.60%) |
Oct 26, 2022 | 4.105 | 4.196 | 4.064 | 4.105 | 16,008,706 | -0.03(-0.80%) |
Oct 25, 2022 | 4.138 | 4.217 | 4.114 | 4.138 | 11,040,816 | -0.06(-1.38%) |
Oct 24, 2022 | 4.188 | 4.229 | 4.138 | 4.196 | 12,577,954 | -0.10(-2.31%) |
Oct 21, 2022 | 4.155 | 4.357 | 4.126 | 4.295 | 16,907,664 | +0.13(+3.17%) |
Oct 20, 2022 | 4.023 | 4.221 | 4.010 | 4.163 | 15,009,624 | +0.14(+3.49%) |
Oct 19, 2022 | 4.081 | 4.122 | 4.014 | 4.023 | 10,915,208 | -0.07(-1.62%) |
Oct 18, 2022 | 4.114 | 4.142 | 4.014 | 4.089 | 11,124,934 | +0.08(+2.06%) |
Oct 17, 2022 | 3.981 | 4.047 | 3.973 | 4.006 | 9,517,031 | +0.08(+2.11%) |
Oct 14, 2022 | 4.056 | 4.072 | 3.899 | 3.924 | 10,849,370 | -0.15(-3.65%) |
Oct 13, 2022 | 3.957 | 4.114 | 3.916 | 4.072 | 12,425,605 | +0.08(+2.07%) |
Oct 12, 2022 | 4.072 | 4.072 | 3.965 | 3.990 | 5,556,790 | -0.08(-2.03%) |
Oct 11, 2022 | 4.056 | 4.130 | 4.014 | 4.072 | 8,890,485 | +0.01(+0.20%) |
Oct 10, 2022 | 4.105 | 4.130 | 4.064 | 4.064 | 11,431,035 | +0.03(+0.82%) |
Oct 07, 2022 | 4.047 | 4.151 | 4.014 | 4.031 | 19,413,256 | -0.03(-0.81%) |
Oct 06, 2022 | 4.039 | 4.105 | 4.023 | 4.064 | 11,759,739 | +0.03(+0.82%) |
Oct 05, 2022 | 4.039 | 4.081 | 3.957 | 4.031 | 12,247,851 | -0.06(-1.41%) |
Oct 04, 2022 | 4.097 | 4.163 | 4.039 | 4.089 | 15,272,931 | +0.07(+1.85%) |
Oct 03, 2022 | 3.948 | 4.072 | 3.924 | 4.014 | 14,490,820 | +0.28(+7.52%) |
Sep 30, 2022 | 3.601 | 3.808 | 3.585 | 3.734 | 12,418,316 | +0.11(+2.96%) |
Sep 29, 2022 | 3.610 | 3.647 | 3.544 | 3.626 | 15,576,798 | -0.06(-1.57%) |
Sep 28, 2022 | 3.651 | 3.713 | 3.639 | 3.684 | 12,918,863 | +0.01(+0.22%) |
Sep 27, 2022 | 3.626 | 3.725 | 3.614 | 3.676 | 13,862,573 | +0.12(+3.49%) |
Sep 26, 2022 | 3.734 | 3.771 | 3.544 | 3.552 | 20,017,310 | -0.29(-7.53%) |
Sep 23, 2022 | 3.841 | 3.858 | 3.763 | 3.841 | 16,269,540 | -0.14(-3.53%) |
Sep 22, 2022 | 3.940 | 4.014 | 3.919 | 3.981 | 16,568,347 | +0.14(+3.66%) |
Sep 21, 2022 | 3.891 | 3.957 | 3.833 | 3.841 | 14,415,689 | +0.00(+0.00%) |
Sep 20, 2022 | 3.800 | 3.874 | 3.791 | 3.841 | 17,249,316 | -0.06(-1.48%) |
Sep 19, 2022 | 3.601 | 3.915 | 3.577 | 3.899 | 23,811,394 | +0.27(+7.52%) |
Sep 16, 2022 | 3.585 | 3.651 | 3.560 | 3.626 | 17,386,054 | +0.02(+0.46%) |
Sep 15, 2022 | 3.634 | 3.676 | 3.585 | 3.610 | 14,959,492 | -0.03(-0.91%) |
Sep 14, 2022 | 3.742 | 3.766 | 3.593 | 3.643 | 27,812,664 | -0.13(-3.50%) |
Sep 13, 2022 | 3.882 | 3.940 | 3.767 | 3.775 | 15,190,546 | -0.21(-5.38%) |
Sep 12, 2022 | 4.023 | 4.047 | 3.948 | 3.990 | 14,591,980 | +0.03(+0.84%) |
Sep 09, 2022 | 3.833 | 3.957 | 3.833 | 3.957 | 44,079,152 | +0.19(+5.04%) |
Sep 08, 2022 | 3.816 | 3.866 | 3.725 | 3.767 | 14,905,186 | -0.08(-2.15%) |
Sep 07, 2022 | 3.758 | 3.866 | 3.668 | 3.849 | 12,123,331 | +0.05(+1.30%) |
Sep 06, 2022 | 3.882 | 3.891 | 3.775 | 3.800 | 12,049,006 | -0.03(-0.86%) |
Sep 02, 2022 | 3.791 | 3.891 | 3.734 | 3.833 | 16,875,376 | +0.14(+3.80%) |
Sep 01, 2022 | 3.709 | 3.717 | 3.589 | 3.692 | 15,430,019 | -0.03(-0.89%) |
Aug 31, 2022 | 3.791 | 3.820 | 3.725 | 3.725 | 17,186,574 | -0.08(-2.17%) |
Aug 30, 2022 | 3.940 | 3.948 | 3.808 | 3.808 | 16,399,639 | -0.12(-3.15%) |
Aug 29, 2022 | 3.907 | 3.998 | 3.891 | 3.932 | 12,548,246 | +0.02(+0.42%) |
Aug 26, 2022 | 4.031 | 4.056 | 3.907 | 3.915 | 15,116,052 | -0.11(-2.67%) |
Aug 25, 2022 | 3.973 | 4.023 | 3.940 | 4.023 | 17,795,420 | +0.07(+1.67%) |
Aug 24, 2022 | 3.924 | 4.006 | 3.907 | 3.957 | 20,097,524 | -0.06(-1.44%) |
Aug 23, 2022 | 3.800 | 4.014 | 3.783 | 4.014 | 23,449,194 | +0.29(+7.76%) |
Aug 22, 2022 | 3.717 | 3.767 | 3.676 | 3.725 | 20,173,574 | -0.07(-1.96%) |
Aug 19, 2022 | 3.816 | 3.833 | 3.738 | 3.800 | 21,772,932 | -0.08(-2.13%) |
Aug 18, 2022 | 3.981 | 4.006 | 3.849 | 3.882 | 17,822,472 | -0.08(-2.08%) |
Aug 17, 2022 | 3.866 | 3.998 | 3.833 | 3.965 | 20,410,662 | +0.02(+0.63%) |
Aug 16, 2022 | 4.089 | 4.114 | 3.858 | 3.940 | 25,530,376 | -0.16(-3.85%) |
Aug 15, 2022 | 4.033 | 4.106 | 3.985 | 4.098 | 15,049,872 | -0.02(-0.58%) |
Aug 12, 2022 | 4.090 | 4.162 | 4.066 | 4.122 | 17,662,172 | +0.12(+3.01%) |
Aug 11, 2022 | 4.058 | 4.118 | 3.993 | 4.001 | 18,605,554 | -0.05(-1.19%) |
Aug 10, 2022 | 4.050 | 4.088 | 4.001 | 4.050 | 24,830,630 | +0.06(+1.61%) |
Aug 09, 2022 | 3.921 | 3.985 | 3.881 | 3.985 | 18,467,948 | +0.06(+1.43%) |
Aug 08, 2022 | 3.889 | 3.961 | 3.865 | 3.929 | 21,389,578 | +0.06(+1.66%) |
Aug 05, 2022 | 3.728 | 3.879 | 3.700 | 3.865 | 19,495,608 | +0.14(+3.66%) |
Aug 04, 2022 | 3.583 | 3.776 | 3.547 | 3.728 | 22,374,336 | +0.16(+4.50%) |
Aug 03, 2022 | 3.648 | 3.680 | 3.531 | 3.567 | 18,675,554 | -0.17(-4.52%) |
Aug 02, 2022 | 3.672 | 3.768 | 3.610 | 3.736 | 25,923,522 | +0.05(+1.31%) |
Aug 01, 2022 | 3.736 | 3.752 | 3.648 | 3.688 | 25,926,840 | -0.10(-2.75%) |
Jul 29, 2022 | 3.720 | 3.841 | 3.720 | 3.792 | 21,660,372 | +0.02(+0.43%) |
Jul 28, 2022 | 3.776 | 3.817 | 3.692 | 3.776 | 15,058,851 | +0.10(+2.62%) |
Jul 27, 2022 | 3.664 | 3.704 | 3.575 | 3.680 | 18,558,256 | +0.04(+1.10%) |
Jul 26, 2022 | 3.656 | 3.676 | 3.567 | 3.640 | 13,773,538 | +0.00(+0.00%) |
Jul 25, 2022 | 3.583 | 3.672 | 3.547 | 3.640 | 18,472,024 | +0.16(+4.62%) |
Jul 22, 2022 | 3.632 | 3.680 | 3.471 | 3.479 | 16,623,522 | -0.03(-0.92%) |
Jul 21, 2022 | 3.463 | 3.523 | 3.401 | 3.511 | 20,154,878 | +0.00(+0.00%) |
Jul 20, 2022 | 3.503 | 3.559 | 3.447 | 3.511 | 16,040,418 | -0.06(-1.58%) |
Jul 19, 2022 | 3.479 | 3.592 | 3.463 | 3.567 | 13,565,359 | +0.10(+2.78%) |
Jul 18, 2022 | 3.543 | 3.598 | 3.439 | 3.471 | 20,675,522 | -0.02(-0.69%) |
Jul 15, 2022 | 3.310 | 3.503 | 3.286 | 3.495 | 33,243,228 | +0.22(+6.88%) |
Jul 14, 2022 | 3.318 | 3.318 | 3.230 | 3.270 | 24,313,604 | -0.20(-5.79%) |
Jul 13, 2022 | 3.399 | 3.551 | 3.375 | 3.471 | 20,784,694 | +0.08(+2.37%) |
Jul 12, 2022 | 3.326 | 3.475 | 3.310 | 3.391 | 23,193,090 | -0.03(-0.94%) |
Jul 11, 2022 | 3.423 | 3.491 | 3.415 | 3.423 | 17,491,728 | -0.14(-3.84%) |
Jul 08, 2022 | 3.616 | 3.616 | 3.487 | 3.559 | 18,039,904 | +0.03(+0.91%) |
Jul 07, 2022 | 3.471 | 3.559 | 3.463 | 3.527 | 36,184,984 | +0.23(+7.07%) |
Jul 06, 2022 | 3.246 | 3.318 | 3.166 | 3.294 | 23,165,812 | +0.03(+0.99%) |
Jul 05, 2022 | 3.262 | 3.270 | 3.174 | 3.262 | 25,402,670 | -0.12(-3.56%) |
Jul 01, 2022 | 3.342 | 3.411 | 3.238 | 3.383 | 21,117,608 | -0.06(-1.86%) |
Jun 30, 2022 | 3.455 | 3.517 | 3.375 | 3.447 | 24,925,606 | -0.12(-3.38%) |
Jun 29, 2022 | 3.616 | 3.624 | 3.527 | 3.567 | 16,725,929 | -0.01(-0.22%) |
Jun 28, 2022 | 3.672 | 3.712 | 3.543 | 3.575 | 24,001,066 | -0.04(-1.11%) |
Jun 27, 2022 | 3.583 | 3.688 | 3.559 | 3.616 | 23,684,084 | +0.08(+2.27%) |
Jun 24, 2022 | 3.479 | 3.583 | 3.411 | 3.535 | 25,717,894 | +0.14(+4.02%) |
Jun 23, 2022 | 3.616 | 3.620 | 3.350 | 3.399 | 36,947,956 | -0.14(-3.86%) |
Jun 22, 2022 | 3.519 | 3.600 | 3.483 | 3.535 | 24,756,432 | -0.17(-4.56%) |
Jun 21, 2022 | 3.728 | 3.768 | 3.672 | 3.704 | 22,318,700 | +0.02(+0.44%) |
Jun 17, 2022 | 3.768 | 3.833 | 3.648 | 3.688 | 46,651,136 | -0.13(-3.37%) |
Jun 16, 2022 | 3.961 | 3.993 | 3.760 | 3.817 | 13,674,085 | -0.21(-5.19%) |
Jun 15, 2022 | 3.993 | 4.102 | 3.946 | 4.025 | 32,943,858 | +0.07(+1.83%) |
Jun 14, 2022 | 4.058 | 4.058 | 3.929 | 3.953 | 15,831,296 | -0.10(-2.57%) |
Jun 13, 2022 | 4.178 | 4.202 | 3.969 | 4.058 | 22,411,760 | -0.35(-8.01%) |
Jun 10, 2022 | 4.339 | 4.459 | 4.287 | 4.411 | 22,932,086 | -0.08(-1.79%) |
Jun 09, 2022 | 4.644 | 4.644 | 4.491 | 4.491 | 21,388,030 | -0.24(-5.09%) |
Jun 08, 2022 | 4.990 | 4.998 | 4.724 | 4.732 | 25,300,310 | -0.31(-6.21%) |
Jun 07, 2022 | 4.982 | 5.046 | 4.929 | 5.046 | 16,555,177 | -0.01(-0.16%) |
Jun 06, 2022 | 5.126 | 5.134 | 5.014 | 5.054 | 13,218,001 | +0.01(+0.16%) |
Jun 03, 2022 | 5.022 | 5.094 | 4.990 | 5.046 | 13,482,350 | -0.03(-0.63%) |
Jun 02, 2022 | 4.949 | 5.134 | 4.937 | 5.078 | 17,119,326 | +0.22(+4.46%) |
Jun 01, 2022 | 4.933 | 4.949 | 4.841 | 4.861 | 17,538,418 | -0.04(-0.82%) |
May 31, 2022 | 4.982 | 5.002 | 4.837 | 4.901 | 13,242,633 | -0.06(-1.29%) |
May 27, 2022 | 4.933 | 5.020 | 4.909 | 4.965 | 16,470,313 | +0.07(+1.48%) |
May 26, 2022 | 4.773 | 4.909 | 4.757 | 4.893 | 21,366,480 | +0.10(+2.01%) |
May 25, 2022 | 4.749 | 4.821 | 4.708 | 4.797 | 19,299,824 | -0.02(-0.50%) |
May 24, 2022 | 4.740 | 4.837 | 4.624 | 4.821 | 15,697,836 | +0.03(+0.67%) |
May 23, 2022 | 4.757 | 4.861 | 4.732 | 4.789 | 16,195,967 | +0.18(+3.83%) |
May 20, 2022 | 4.556 | 4.640 | 4.491 | 4.612 | 21,521,430 | +0.22(+5.13%) |
May 19, 2022 | 4.299 | 4.467 | 4.287 | 4.387 | 18,291,244 | +0.17(+4.00%) |
May 18, 2022 | 4.403 | 4.419 | 4.206 | 4.218 | 16,266,158 | -0.31(-6.75%) |
May 17, 2022 | 4.540 | 4.596 | 4.471 | 4.524 | 13,534,269 | +0.16(+3.66%) |
May 16, 2022 | 4.333 | 4.419 | 4.301 | 4.364 | 16,648,626 | +0.06(+1.46%) |
May 13, 2022 | 4.167 | 4.344 | 4.167 | 4.301 | 19,970,786 | +0.15(+3.60%) |
May 12, 2022 | 4.065 | 4.195 | 4.018 | 4.152 | 31,948,720 | +0.06(+1.34%) |
May 11, 2022 | 4.112 | 4.234 | 4.045 | 4.097 | 20,990,346 | +0.09(+2.36%) |
May 10, 2022 | 4.128 | 4.152 | 3.892 | 4.002 | 23,936,448 | -0.17(-3.96%) |
May 09, 2022 | 4.183 | 4.258 | 4.122 | 4.167 | 26,061,728 | -0.16(-3.64%) |
May 06, 2022 | 4.285 | 4.450 | 4.183 | 4.325 | 26,363,974 | -0.04(-0.90%) |
May 05, 2022 | 4.372 | 4.454 | 4.112 | 4.364 | 32,942,056 | +0.01(+0.18%) |
May 04, 2022 | 4.246 | 4.388 | 4.167 | 4.356 | 22,639,048 | -0.01(-0.18%) |
May 03, 2022 | 4.309 | 4.395 | 4.254 | 4.364 | 22,848,500 | +0.11(+2.59%) |
May 02, 2022 | 4.356 | 4.380 | 4.128 | 4.254 | 27,928,610 | -0.20(-4.59%) |
Apr 29, 2022 | 4.679 | 4.726 | 4.415 | 4.458 | 28,907,066 | -0.15(-3.24%) |
Apr 28, 2022 | 4.356 | 4.631 | 4.333 | 4.608 | 26,203,894 | +0.20(+4.64%) |
Apr 27, 2022 | 4.309 | 4.506 | 4.281 | 4.403 | 30,515,238 | +0.23(+5.46%) |
Apr 26, 2022 | 4.356 | 4.364 | 4.167 | 4.175 | 27,673,294 | -0.24(-5.35%) |
Apr 25, 2022 | 4.435 | 4.458 | 4.238 | 4.411 | 19,117,098 | -0.20(-4.27%) |
Apr 22, 2022 | 4.789 | 4.796 | 4.553 | 4.608 | 34,072,096 | -0.13(-2.82%) |
Apr 21, 2022 | 4.914 | 4.914 | 4.655 | 4.741 | 21,857,498 | -0.17(-3.52%) |
Apr 20, 2022 | 5.040 | 5.068 | 4.875 | 4.914 | 12,834,650 | -0.17(-3.40%) |
Apr 19, 2022 | 4.962 | 5.087 | 4.930 | 5.087 | 14,510,379 | +0.15(+3.03%) |
Apr 18, 2022 | 4.907 | 5.024 | 4.887 | 4.938 | 13,607,505 | +0.07(+1.45%) |
Apr 14, 2022 | 4.938 | 4.973 | 4.836 | 4.867 | 9,690,148 | -0.09(-1.90%) |
Apr 13, 2022 | 4.907 | 4.977 | 4.875 | 4.962 | 9,008,299 | +0.06(+1.12%) |
Apr 12, 2022 | 4.985 | 5.001 | 4.891 | 4.907 | 12,183,845 | +0.04(+0.81%) |
Apr 11, 2022 | 4.875 | 4.922 | 4.828 | 4.867 | 8,997,299 | -0.02(-0.48%) |
Apr 08, 2022 | 4.796 | 4.935 | 4.749 | 4.891 | 14,718,065 | +0.04(+0.81%) |
Apr 07, 2022 | 4.914 | 4.954 | 4.741 | 4.851 | 17,068,992 | -0.09(-1.91%) |
Apr 06, 2022 | 4.977 | 5.032 | 4.867 | 4.946 | 13,171,950 | -0.09(-1.72%) |
Apr 05, 2022 | 5.072 | 5.178 | 5.005 | 5.032 | 16,160,684 | -0.06(-1.23%) |
Apr 04, 2022 | 5.174 | 5.205 | 5.080 | 5.095 | 9,331,108 | -0.02(-0.46%) |
Apr 01, 2022 | 5.166 | 5.194 | 5.036 | 5.119 | 12,637,620 | +0.06(+1.24%) |
Mar 31, 2022 | 5.087 | 5.115 | 5.017 | 5.056 | 11,063,425 | +0.03(+0.63%) |
Mar 30, 2022 | 4.938 | 5.040 | 4.918 | 5.024 | 14,648,480 | +0.09(+1.91%) |
Mar 29, 2022 | 4.985 | 5.024 | 4.871 | 4.930 | 13,749,194 | -0.08(-1.57%) |
Mar 28, 2022 | 5.072 | 5.072 | 4.946 | 5.009 | 13,946,602 | -0.03(-0.62%) |
Mar 25, 2022 | 5.040 | 5.131 | 4.981 | 5.040 | 27,046,310 | +0.04(+0.79%) |
Mar 24, 2022 | 4.820 | 5.040 | 4.796 | 5.001 | 21,561,018 | +0.17(+3.41%) |
Mar 23, 2022 | 4.820 | 4.943 | 4.820 | 4.836 | 10,508,743 | +0.08(+1.65%) |
Mar 22, 2022 | 4.812 | 4.818 | 4.702 | 4.757 | 13,262,053 | -0.03(-0.66%) |
Mar 21, 2022 | 4.812 | 4.883 | 4.757 | 4.789 | 14,664,733 | +0.09(+2.01%) |
Mar 18, 2022 | 4.553 | 4.702 | 4.529 | 4.694 | 17,355,686 | +0.11(+2.40%) |
Mar 17, 2022 | 4.474 | 4.608 | 4.423 | 4.584 | 11,797,265 | +0.27(+6.19%) |
Mar 16, 2022 | 4.333 | 4.419 | 4.192 | 4.317 | 12,656,951 | +0.09(+2.23%) |
Mar 15, 2022 | 4.309 | 4.329 | 4.199 | 4.222 | 16,900,294 | -0.18(-4.11%) |
Mar 14, 2022 | 4.631 | 4.647 | 4.380 | 4.403 | 18,310,304 | -0.24(-5.08%) |
Mar 11, 2022 | 4.694 | 4.749 | 4.631 | 4.639 | 19,586,492 | -0.06(-1.34%) |
Mar 10, 2022 | 4.466 | 4.718 | 4.458 | 4.702 | 15,642,657 | +0.21(+4.73%) |
Mar 09, 2022 | 4.348 | 4.502 | 4.329 | 4.490 | 13,188,949 | +0.17(+4.01%) |
Mar 08, 2022 | 4.474 | 4.490 | 4.274 | 4.317 | 18,802,218 | -0.07(-1.62%) |
Mar 07, 2022 | 4.536 | 4.603 | 4.373 | 4.388 | 21,774,158 | -0.12(-2.77%) |
Mar 04, 2022 | 4.357 | 4.521 | 4.331 | 4.513 | 24,884,084 | +0.12(+2.85%) |
Mar 03, 2022 | 4.388 | 4.427 | 4.326 | 4.388 | 24,352,540 | +0.23(+5.64%) |
Mar 02, 2022 | 3.927 | 4.169 | 3.888 | 4.154 | 21,362,072 | +0.29(+7.47%) |
Mar 01, 2022 | 3.810 | 3.943 | 3.810 | 3.865 | 13,805,513 | +0.06(+1.64%) |
Feb 28, 2022 | 3.724 | 3.818 | 3.717 | 3.803 | 10,645,530 | +0.01(+0.21%) |
Feb 25, 2022 | 3.592 | 3.818 | 3.646 | 3.795 | 21,489,742 | +0.12(+3.18%) |
Feb 24, 2022 | 3.701 | 3.705 | 3.549 | 3.678 | 22,997,664 | -0.15(-3.88%) |
Feb 23, 2022 | 3.818 | 3.888 | 3.771 | 3.826 | 14,325,838 | -0.09(-2.39%) |
Feb 22, 2022 | 3.920 | 3.966 | 3.857 | 3.920 | 13,195,783 | +0.03(+0.80%) |
Feb 18, 2022 | 3.888 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 4.052 | 4.052 | 3.912 | 3.920 | 14,545,353 | -0.27(-6.34%) |
Feb 16, 2022 | 4.185 | 4.251 | 4.130 | 4.185 | 8,593,578 | +0.02(+0.37%) |
Feb 15, 2022 | 4.162 | 4.197 | 4.091 | 4.169 | 8,524,434 | +0.02(+0.38%) |
Feb 14, 2022 | 4.209 | 4.216 | 4.091 | 4.154 | 12,399,715 | -0.01(-0.19%) |
Feb 11, 2022 | 4.209 | 4.291 | 4.130 | 4.162 | 25,176,154 | -0.13(-3.09%) |
Feb 10, 2022 | 4.326 | 4.404 | 4.271 | 4.294 | 14,887,209 | -0.02(-0.54%) |
Feb 09, 2022 | 4.263 | 4.346 | 4.240 | 4.318 | 8,950,019 | +0.04(+0.91%) |
Feb 08, 2022 | 4.224 | 4.287 | 4.201 | 4.279 | 9,098,681 | -0.03(-0.72%) |
Feb 07, 2022 | 4.240 | 4.349 | 4.209 | 4.310 | 8,243,316 | +0.10(+2.41%) |
Feb 04, 2022 | 4.169 | 4.224 | 4.138 | 4.209 | 7,482,270 | +0.01(+0.19%) |
Feb 03, 2022 | 4.216 | 4.185 | 4.201 | 7,548,050 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.240 | 4.294 | 4.193 | 4.294 | 10,797,313 | +0.02(+0.55%) |
Feb 01, 2022 | 4.052 | 4.271 | 4.052 | 4.271 | 14,154,154 | +0.19(+4.59%) |
Jan 31, 2022 | 4.052 | 4.084 | 8,199,248 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.091 | 4.107 | 3.974 | 4.060 | 14,780,444 | +0.05(+1.17%) |
Jan 27, 2022 | 4.037 | 4.107 | 3.974 | 4.013 | 13,625,641 | +0.01(+0.19%) |
Jan 26, 2022 | 4.013 | 4.088 | 3.966 | 4.006 | 14,921,030 | +0.08(+1.99%) |
Jan 25, 2022 | 3.904 | 3.951 | 3.834 | 3.927 | 14,234,274 | -0.02(-0.59%) |
Jan 24, 2022 | 3.881 | 3.966 | 3.779 | 3.951 | 19,893,934 | +0.05(+1.20%) |
Jan 21, 2022 | 4.029 | 4.029 | 3.896 | 3.904 | 12,950,721 | -0.17(-4.21%) |
Jan 20, 2022 | 4.169 | 4.209 | 4.068 | 4.076 | 10,648,805 | -0.07(-1.69%) |
Jan 19, 2022 | 4.107 | 4.162 | 4.084 | 4.146 | 12,793,610 | +0.17(+4.32%) |
Jan 18, 2022 | 3.990 | 4.013 | 3.896 | 3.974 | 13,248,154 | -0.02(-0.39%) |
Jan 14, 2022 | 3.990 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.060 | 4.107 | 3.982 | 3.998 | 13,944,529 | -0.09(-2.10%) |
Jan 12, 2022 | 4.037 | 4.099 | 3.963 | 4.084 | 12,762,292 | +0.14(+3.56%) |
Jan 11, 2022 | 3.881 | 3.947 | 3.849 | 3.943 | 10,914,097 | +0.16(+4.12%) |
Jan 10, 2022 | 3.803 | 3.838 | 3.742 | 3.787 | 7,706,170 | -0.02(-0.41%) |
Jan 07, 2022 | 3.701 | 3.810 | 3.689 | 3.803 | 8,671,751 | +0.09(+2.31%) |
Jan 06, 2022 | 3.803 | 3.803 | 3.685 | 3.717 | 9,002,563 | +0.01(+0.21%) |
Jan 05, 2022 | 3.826 | 3.869 | 3.709 | 3.709 | 16,567,647 | -0.09(-2.26%) |
Jan 04, 2022 | 3.763 | 3.834 | 3.740 | 3.795 | 8,783,586 | +0.03(+0.83%) |
Jan 03, 2022 | 3.826 | 3.849 | 3.752 | 3.763 | 8,298,586 | -0.08(-2.03%) |
Dec 31, 2021 | 3.795 | 3.857 | 3.756 | 3.842 | 5,979,149 | +0.02(+0.61%) |
Dec 30, 2021 | 3.803 | 3.861 | 3.791 | 3.818 | 5,623,086 | +0.10(+2.73%) |
Dec 29, 2021 | 3.740 | 3.756 | 3.693 | 3.717 | 6,427,968 | -0.04(-1.04%) |
Dec 28, 2021 | 3.717 | 3.771 | 3.701 | 3.756 | 6,953,663 | -0.01(-0.21%) |
Dec 27, 2021 | 3.717 | 3.775 | 3.678 | 3.763 | 7,513,444 | +0.06(+1.69%) |
Dec 23, 2021 | 3.717 | 3.717 | 3.657 | 3.701 | 11,580,366 | -0.06(-1.66%) |
Dec 22, 2021 | 3.685 | 3.779 | 3.678 | 3.763 | 6,644,170 | +0.02(+0.42%) |
Dec 21, 2021 | 3.732 | 3.787 | 3.709 | 3.748 | 11,179,033 | +0.06(+1.69%) |
Dec 20, 2021 | 3.795 | 3.803 | 3.662 | 3.685 | 13,179,409 | -0.27(-6.72%) |
Dec 17, 2021 | 3.982 | 4.002 | 3.927 | 3.951 | 9,609,454 | -0.11(-2.69%) |
Dec 16, 2021 | 4.006 | 4.076 | 3.982 | 4.060 | 10,384,625 | +0.09(+2.16%) |
Dec 15, 2021 | 3.998 | 4.006 | 3.834 | 3.974 | 11,537,672 | -0.02(-0.59%) |
Dec 14, 2021 | 4.029 | 4.076 | 3.959 | 3.998 | 12,533,145 | -0.02(-0.39%) |
Dec 13, 2021 | 4.099 | 4.123 | 3.982 | 4.013 | 11,142,888 | -0.06(-1.53%) |
Dec 10, 2021 | 4.076 | 4.107 | 4.045 | 4.076 | 7,783,815 | +0.07(+1.75%) |
Dec 09, 2021 | 3.998 | 4.041 | 3.959 | 4.006 | 5,531,752 | -0.05(-1.16%) |
Dec 08, 2021 | 4.052 | 4.099 | 4.037 | 4.052 | 6,475,816 | +0.05(+1.37%) |
Dec 07, 2021 | 3.982 | 4.045 | 3.959 | 3.998 | 9,121,632 | +0.12(+3.02%) |
Dec 06, 2021 | 3.888 | 3.935 | 3.853 | 3.881 | 9,217,291 | +0.08(+2.05%) |
Dec 03, 2021 | 3.865 | 3.935 | 3.748 | 3.803 | 11,122,252 | +0.03(+0.83%) |
Dec 02, 2021 | 3.678 | 3.795 | 3.678 | 3.771 | 9,314,992 | +0.22(+6.15%) |
Dec 01, 2021 | 3.670 | 3.744 | 3.545 | 3.553 | 9,413,668 | +0.02(+0.66%) |
Nov 30, 2021 | 3.615 | 3.666 | 3.467 | 3.529 | 11,984,645 | -0.03(-0.88%) |
Nov 29, 2021 | 3.623 | 3.623 | 3.549 | 3.560 | 7,520,435 | +0.01(+0.22%) |
Nov 26, 2021 | 3.529 | 3.557 | 3.467 | 3.553 | 6,616,527 | -0.05(-1.30%) |
Nov 24, 2021 | 3.506 | 3.611 | 3.498 | 3.599 | 8,011,828 | +0.06(+1.77%) |
Nov 23, 2021 | 3.592 | 3.619 | 3.486 | 3.537 | 10,154,741 | +0.02(+0.67%) |
Nov 22, 2021 | 3.482 | 3.568 | 3.463 | 3.514 | 11,553,894 | +0.09(+2.74%) |
Nov 19, 2021 | 3.428 | 3.475 | 3.408 | 3.420 | 8,955,796 | +0.04(+1.15%) |
Nov 18, 2021 | 3.482 | 3.396 | 3.381 | 3.381 | 8,731,920 | -0.17(-4.83%) |
Nov 17, 2021 | 3.615 | 3.639 | 3.521 | 3.553 | 8,088,900 | -0.04(-1.09%) |
Nov 16, 2021 | 3.599 | 3.615 | 3.537 | 3.592 | 8,680,233 | -0.01(-0.22%) |
Nov 15, 2021 | 3.631 | 3.646 | 3.553 | 3.599 | 3,646,134 | -0.02(-0.43%) |
Nov 12, 2021 | 3.553 | 3.685 | 3.545 | 3.615 | 15,908,697 | +0.02(+0.43%) |
Nov 11, 2021 | 3.537 | 3.639 | 3.529 | 3.599 | 11,728,477 | +0.26(+7.71%) |
Nov 10, 2021 | 3.365 | 3.342 | 6,093,164 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.389 | 3.432 | 3.328 | 3.396 | 12,148,539 | +0.07(+2.11%) |
Nov 08, 2021 | 3.279 | 3.381 | 3.270 | 3.326 | 14,318,016 | +0.10(+3.00%) |
Nov 05, 2021 | 3.288 | 3.302 | 3.208 | 3.229 | 11,833,221 | -0.05(-1.56%) |
Nov 04, 2021 | 3.339 | 3.364 | 3.251 | 3.280 | 11,087,034 | -0.05(-1.53%) |
Nov 03, 2021 | 3.324 | 3.394 | 3.288 | 3.331 | 15,958,828 | +0.01(+0.44%) |
Nov 02, 2021 | 3.339 | 3.353 | 3.289 | 3.317 | 8,045,060 | -0.09(-2.57%) |