Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.460 | 1.588 | 1.440 | 1.520 | 4,834,093 | +0.02(+1.33%) |
Dec 29, 2022 | 1.460 | 1.530 | 1.400 | 1.500 | 6,863,600 | +0.06(+4.17%) |
Dec 28, 2022 | 1.500 | 1.540 | 1.430 | 1.440 | 3,125,014 | -0.04(-2.70%) |
Dec 27, 2022 | 1.630 | 1.630 | 1.470 | 1.480 | 3,205,966 | -0.16(-9.76%) |
Dec 23, 2022 | 1.620 | 1.740 | 1.580 | 1.640 | 3,235,137 | +0.01(+0.61%) |
Dec 22, 2022 | 1.730 | 1.745 | 1.560 | 1.630 | 4,764,297 | -0.10(-5.78%) |
Dec 21, 2022 | 1.700 | 1.760 | 1.650 | 1.730 | 3,456,529 | +0.04(+2.37%) |
Dec 20, 2022 | 1.790 | 1.790 | 1.680 | 1.690 | 4,235,550 | -0.08(-4.52%) |
Dec 19, 2022 | 1.950 | 1.950 | 1.760 | 1.770 | 4,092,012 | -0.18(-9.23%) |
Dec 16, 2022 | 1.910 | 2.030 | 1.885 | 1.950 | 7,601,218 | +0.05(+2.63%) |
Dec 15, 2022 | 1.870 | 1.980 | 1.850 | 1.900 | 2,595,458 | +0.00(+0.00%) |
Dec 14, 2022 | 1.880 | 1.950 | 1.850 | 1.900 | 2,642,375 | +0.00(+0.00%) |
Dec 13, 2022 | 1.960 | 2.050 | 1.850 | 1.900 | 4,784,824 | +0.03(+1.60%) |
Dec 12, 2022 | 1.840 | 1.905 | 1.790 | 1.870 | 3,520,991 | +0.03(+1.63%) |
Dec 09, 2022 | 1.880 | 1.950 | 1.790 | 1.840 | 3,901,048 | -0.05(-2.65%) |
Dec 08, 2022 | 1.930 | 1.960 | 1.840 | 1.890 | 4,764,700 | -0.02(-1.05%) |
Dec 07, 2022 | 2.110 | 2.105 | 1.890 | 1.910 | 6,118,933 | -0.18(-8.61%) |
Dec 06, 2022 | 2.230 | 2.240 | 2.080 | 2.090 | 5,016,850 | -0.14(-6.28%) |
Dec 05, 2022 | 2.410 | 2.479 | 2.220 | 2.230 | 4,116,339 | -0.19(-7.85%) |
Dec 02, 2022 | 2.300 | 2.420 | 2.240 | 2.420 | 4,031,596 | +0.10(+4.31%) |
Dec 01, 2022 | 2.330 | 2.370 | 2.210 | 2.320 | 3,992,023 | +0.02(+0.87%) |
Nov 30, 2022 | 2.110 | 2.310 | 2.100 | 2.300 | 6,188,745 | +0.21(+10.05%) |
Nov 29, 2022 | 2.120 | 2.145 | 2.070 | 2.090 | 2,821,017 | +0.00(+0.00%) |
Nov 28, 2022 | 2.130 | 2.200 | 2.080 | 2.090 | 2,676,001 | -0.07(-3.24%) |
Nov 25, 2022 | 2.170 | 2.200 | 2.135 | 2.160 | 1,155,981 | -0.01(-0.46%) |
Nov 23, 2022 | 2.260 | 2.260 | 2.140 | 2.170 | 4,259,216 | -0.08(-3.56%) |
Nov 22, 2022 | 2.360 | 2.360 | 2.230 | 2.250 | 2,370,083 | -0.09(-3.85%) |
Nov 21, 2022 | 2.420 | 2.420 | 2.300 | 2.340 | 2,423,274 | -0.09(-3.70%) |
Nov 18, 2022 | 2.540 | 2.575 | 2.420 | 2.430 | 2,190,525 | -0.05(-2.02%) |
Nov 17, 2022 | 2.490 | 2.520 | 2.410 | 2.480 | 3,644,716 | -0.14(-5.34%) |
Nov 16, 2022 | 2.760 | 2.780 | 2.600 | 2.620 | 3,798,732 | -0.21(-7.42%) |
Nov 15, 2022 | 2.770 | 2.910 | 2.700 | 2.830 | 4,256,360 | +0.13(+4.81%) |
Nov 14, 2022 | 2.800 | 2.800 | 2.580 | 2.700 | 7,201,697 | -0.11(-3.91%) |
Nov 11, 2022 | 2.750 | 2.970 | 2.670 | 2.810 | 8,475,590 | +0.07(+2.55%) |
Nov 10, 2022 | 2.780 | 2.980 | 2.640 | 2.740 | 8,316,269 | +0.07(+2.62%) |
Nov 09, 2022 | 2.720 | 2.830 | 2.620 | 2.670 | 3,508,972 | -0.12(-4.30%) |
Nov 08, 2022 | 2.720 | 2.830 | 2.500 | 2.790 | 4,092,278 | +0.03(+1.09%) |
Nov 07, 2022 | 2.740 | 2.780 | 2.640 | 2.760 | 3,930,853 | +0.02(+0.73%) |
Nov 04, 2022 | 2.650 | 2.790 | 2.630 | 2.740 | 4,553,759 | +0.14(+5.38%) |
Nov 03, 2022 | 2.600 | 2.775 | 2.550 | 2.600 | 3,396,113 | -0.05(-1.89%) |
Nov 02, 2022 | 2.720 | 2.650 | 2,478,262 | -0.06(-2.21%) | ||
Nov 01, 2022 | 2.790 | 2.860 | 2.650 | 2.710 | 1,970,306 | +0.01(+0.37%) |
Oct 31, 2022 | 2.600 | 2.770 | 2.570 | 2.700 | 3,207,684 | +0.09(+3.45%) |
Oct 28, 2022 | 2.600 | 2.660 | 2.500 | 2.610 | 2,264,961 | +0.02(+0.77%) |
Oct 27, 2022 | 2.690 | 2.760 | 2.580 | 2.590 | 2,293,221 | -0.07(-2.63%) |
Oct 26, 2022 | 2.470 | 2.760 | 2.470 | 2.660 | 3,537,758 | +0.03(+1.14%) |
Oct 25, 2022 | 2.360 | 2.640 | 2.360 | 2.630 | 3,697,888 | +0.26(+10.97%) |
Oct 24, 2022 | 2.380 | 2.395 | 2.260 | 2.370 | 3,038,176 | -0.01(-0.42%) |
Oct 21, 2022 | 2.320 | 2.390 | 2.250 | 2.380 | 2,159,751 | +0.06(+2.59%) |
Oct 20, 2022 | 2.340 | 2.455 | 2.310 | 2.320 | 2,294,311 | -0.06(-2.52%) |
Oct 19, 2022 | 2.400 | 2.400 | 2.300 | 2.380 | 2,034,334 | -0.06(-2.46%) |
Oct 18, 2022 | 2.500 | 2.555 | 2.370 | 2.440 | 3,866,582 | +0.01(+0.41%) |
Oct 17, 2022 | 2.350 | 2.470 | 2.315 | 2.430 | 3,180,914 | +0.16(+7.05%) |
Oct 14, 2022 | 2.520 | 2.545 | 2.270 | 2.270 | 3,360,658 | -0.19(-7.72%) |
Oct 13, 2022 | 2.300 | 2.478 | 2.250 | 2.460 | 3,425,181 | +0.06(+2.50%) |
Oct 12, 2022 | 2.410 | 2.495 | 2.350 | 2.400 | 2,774,892 | +0.00(+0.00%) |
Oct 11, 2022 | 2.300 | 2.450 | 2.230 | 2.400 | 2,710,191 | +0.09(+3.90%) |
Oct 10, 2022 | 2.480 | 2.480 | 2.260 | 2.310 | 3,117,831 | -0.16(-6.48%) |
Oct 07, 2022 | 2.640 | 2.640 | 2.410 | 2.470 | 4,509,411 | -0.18(-6.79%) |
Oct 06, 2022 | 2.770 | 2.910 | 2.650 | 2.650 | 3,870,472 | -0.13(-4.68%) |
Oct 05, 2022 | 2.950 | 2.950 | 2.700 | 2.780 | 3,378,107 | -0.20(-6.71%) |
Oct 04, 2022 | 2.960 | 3.050 | 2.910 | 2.980 | 3,142,880 | +0.12(+4.20%) |
Oct 03, 2022 | 2.990 | 3.000 | 2.800 | 2.860 | 4,865,808 | -0.01(-0.35%) |
Sep 30, 2022 | 2.750 | 2.950 | 2.740 | 2.870 | 3,561,842 | +0.19(+7.09%) |
Sep 29, 2022 | 2.870 | 2.875 | 2.610 | 2.680 | 3,359,286 | -0.23(-7.90%) |
Sep 28, 2022 | 2.720 | 2.920 | 2.700 | 2.910 | 2,629,788 | +0.19(+6.99%) |
Sep 27, 2022 | 2.810 | 2.850 | 2.700 | 2.720 | 2,621,764 | +0.03(+1.12%) |
Sep 26, 2022 | 2.630 | 2.880 | 2.610 | 2.690 | 2,520,972 | +0.03(+1.13%) |
Sep 23, 2022 | 2.750 | 2.785 | 2.590 | 2.660 | 3,637,031 | -0.16(-5.67%) |
Sep 22, 2022 | 2.920 | 2.930 | 2.770 | 2.820 | 2,655,558 | -0.09(-3.09%) |
Sep 21, 2022 | 2.960 | 3.050 | 2.860 | 2.910 | 2,631,734 | -0.03(-1.02%) |
Sep 20, 2022 | 3.020 | 3.070 | 2.940 | 2.940 | 1,638,286 | -0.09(-2.97%) |
Sep 19, 2022 | 3.000 | 3.045 | 2.940 | 3.030 | 2,342,963 | -0.01(-0.33%) |
Sep 16, 2022 | 3.200 | 3.230 | 3.040 | 3.040 | 3,843,013 | -0.23(-7.03%) |
Sep 15, 2022 | 3.190 | 3.430 | 3.170 | 3.270 | 3,146,324 | +0.06(+1.87%) |
Sep 14, 2022 | 3.060 | 3.210 | 3.005 | 3.210 | 2,708,557 | +0.16(+5.25%) |
Sep 13, 2022 | 3.050 | 3.130 | 2.993 | 3.050 | 2,694,265 | -0.11(-3.48%) |
Sep 12, 2022 | 3.150 | 3.260 | 3.020 | 3.160 | 2,663,096 | +0.03(+0.96%) |
Sep 09, 2022 | 3.110 | 3.160 | 3.060 | 3.130 | 2,372,565 | +0.07(+2.29%) |
Sep 08, 2022 | 3.020 | 3.100 | 2.950 | 3.060 | 1,781,974 | -0.01(-0.33%) |
Sep 07, 2022 | 2.920 | 3.080 | 2.875 | 3.070 | 2,077,583 | +0.13(+4.42%) |
Sep 06, 2022 | 3.000 | 3.000 | 2.865 | 2.940 | 2,784,015 | -0.05(-1.67%) |
Sep 02, 2022 | 3.150 | 3.150 | 2.960 | 2.990 | 2,913,138 | -0.15(-4.78%) |
Sep 01, 2022 | 3.060 | 3.150 | 2.990 | 3.140 | 4,625,150 | +0.01(+0.32%) |
Aug 31, 2022 | 3.130 | 3.200 | 3.060 | 3.130 | 2,267,227 | +0.00(+0.00%) |
Aug 30, 2022 | 3.200 | 3.230 | 3.030 | 3.130 | 2,422,123 | -0.06(-1.88%) |
Aug 29, 2022 | 3.200 | 3.340 | 3.170 | 3.190 | 2,026,991 | -0.10(-3.04%) |
Aug 26, 2022 | 3.460 | 3.490 | 3.240 | 3.290 | 3,150,592 | -0.19(-5.46%) |
Aug 25, 2022 | 3.400 | 3.600 | 3.360 | 3.480 | 4,339,114 | +0.12(+3.57%) |
Aug 24, 2022 | 3.260 | 3.460 | 3.230 | 3.360 | 2,748,210 | +0.16(+5.00%) |
Aug 23, 2022 | 3.280 | 3.330 | 3.160 | 3.200 | 2,510,135 | -0.02(-0.62%) |
Aug 22, 2022 | 3.300 | 3.345 | 3.190 | 3.220 | 3,313,470 | -0.21(-6.12%) |
Aug 19, 2022 | 3.590 | 3.630 | 3.400 | 3.430 | 3,291,254 | -0.29(-7.80%) |
Aug 18, 2022 | 3.860 | 3.880 | 3.680 | 3.720 | 2,822,329 | -0.10(-2.62%) |
Aug 17, 2022 | 4.060 | 4.060 | 3.810 | 3.820 | 4,231,433 | -0.32(-7.73%) |
Aug 16, 2022 | 4.220 | 4.220 | 3.970 | 4.140 | 3,813,948 | -0.04(-0.96%) |
Aug 15, 2022 | 4.300 | 4.440 | 4.140 | 4.180 | 4,379,074 | -0.17(-3.91%) |
Aug 12, 2022 | 3.980 | 4.350 | 3.885 | 4.350 | 4,948,843 | +0.42(+10.69%) |
Aug 11, 2022 | 3.910 | 4.160 | 3.770 | 3.930 | 5,560,440 | +0.08(+2.08%) |
Aug 10, 2022 | 3.670 | 3.860 | 3.530 | 3.850 | 5,612,256 | +0.46(+13.57%) |
Aug 09, 2022 | 4.120 | 4.150 | 3.380 | 3.390 | 8,190,193 | -1.08(-24.16%) |
Aug 08, 2022 | 4.560 | 4.730 | 4.410 | 4.470 | 4,804,539 | +0.19(+4.44%) |
Aug 05, 2022 | 4.370 | 4.470 | 4.180 | 4.280 | 4,412,934 | -0.21(-4.68%) |
Aug 04, 2022 | 4.020 | 4.570 | 4.020 | 4.490 | 8,434,257 | +0.43(+10.59%) |
Aug 03, 2022 | 4.010 | 4.090 | 3.880 | 4.060 | 7,405,752 | +0.19(+4.91%) |
Aug 02, 2022 | 3.460 | 3.870 | 3.395 | 3.870 | 6,214,462 | +0.37(+10.57%) |
Aug 01, 2022 | 3.270 | 3.500 | 3.200 | 3.500 | 6,166,749 | +0.23(+7.03%) |
Jul 29, 2022 | 3.160 | 3.290 | 3.090 | 3.270 | 2,598,358 | +0.06(+1.87%) |
Jul 28, 2022 | 3.020 | 3.230 | 3.020 | 3.210 | 3,032,722 | +0.19(+6.29%) |
Jul 27, 2022 | 2.920 | 3.020 | 2.824 | 3.020 | 2,557,443 | +0.18(+6.34%) |
Jul 26, 2022 | 2.940 | 2.950 | 2.810 | 2.840 | 2,958,228 | -0.14(-4.70%) |
Jul 25, 2022 | 3.160 | 3.160 | 2.930 | 2.980 | 3,232,102 | -0.14(-4.49%) |
Jul 22, 2022 | 3.550 | 3.560 | 3.100 | 3.120 | 4,629,782 | -0.44(-12.36%) |
Jul 21, 2022 | 3.640 | 3.650 | 3.460 | 3.560 | 4,376,564 | -0.07(-1.93%) |
Jul 20, 2022 | 3.340 | 3.840 | 3.260 | 3.630 | 20,231,440 | +0.50(+15.97%) |
Jul 19, 2022 | 3.020 | 3.160 | 2.980 | 3.130 | 3,711,207 | +0.18(+6.10%) |
Jul 18, 2022 | 2.950 | 3.060 | 2.910 | 2.950 | 3,134,381 | +0.07(+2.43%) |
Jul 15, 2022 | 2.870 | 2.900 | 2.730 | 2.880 | 2,432,041 | +0.03(+1.05%) |
Jul 14, 2022 | 2.740 | 2.860 | 2.700 | 2.850 | 2,160,498 | +0.06(+2.15%) |
Jul 13, 2022 | 2.670 | 2.845 | 2.650 | 2.790 | 2,042,670 | +0.04(+1.45%) |
Jul 12, 2022 | 2.750 | 2.870 | 2.650 | 2.750 | 3,589,479 | +0.01(+0.36%) |
Jul 11, 2022 | 2.900 | 2.930 | 2.725 | 2.740 | 2,564,022 | -0.17(-5.84%) |
Jul 08, 2022 | 2.850 | 2.990 | 2.800 | 2.910 | 2,350,563 | +0.05(+1.75%) |
Jul 07, 2022 | 2.790 | 2.906 | 2.770 | 2.860 | 2,487,454 | +0.10(+3.62%) |
Jul 06, 2022 | 2.740 | 2.865 | 2.710 | 2.760 | 3,377,220 | +0.00(+0.00%) |
Jul 05, 2022 | 2.560 | 2.770 | 2.450 | 2.760 | 4,910,417 | +0.16(+6.15%) |
Jul 01, 2022 | 2.600 | 2.685 | 2.530 | 2.600 | 2,591,683 | +0.00(+0.00%) |
Jun 30, 2022 | 2.570 | 2.650 | 2.510 | 2.600 | 3,416,943 | +0.00(+0.00%) |
Jun 29, 2022 | 2.700 | 2.720 | 2.530 | 2.600 | 5,730,756 | -0.12(-4.41%) |
Jun 28, 2022 | 2.930 | 2.940 | 2.710 | 2.720 | 5,423,725 | -0.20(-6.85%) |
Jun 27, 2022 | 3.150 | 3.215 | 2.860 | 2.920 | 5,772,230 | -0.22(-7.01%) |
Jun 24, 2022 | 3.180 | 3.315 | 3.070 | 3.140 | 8,827,333 | -0.03(-0.95%) |
Jun 23, 2022 | 2.940 | 3.200 | 2.902 | 3.170 | 5,166,831 | +0.26(+8.93%) |
Jun 22, 2022 | 2.860 | 3.040 | 2.830 | 2.910 | 4,198,577 | +0.02(+0.69%) |
Jun 21, 2022 | 3.010 | 3.060 | 2.850 | 2.890 | 4,066,455 | -0.05(-1.70%) |
Jun 17, 2022 | 2.840 | 3.060 | 2.810 | 2.940 | 9,863,793 | +0.13(+4.63%) |
Jun 16, 2022 | 2.860 | 2.895 | 2.720 | 2.810 | 3,733,952 | -0.13(-4.42%) |
Jun 15, 2022 | 2.750 | 2.950 | 2.690 | 2.940 | 4,193,667 | +0.24(+8.89%) |
Jun 14, 2022 | 2.750 | 2.840 | 2.640 | 2.700 | 3,852,318 | -0.02(-0.74%) |
Jun 13, 2022 | 2.680 | 2.840 | 2.645 | 2.720 | 5,233,315 | -0.07(-2.51%) |
Jun 10, 2022 | 2.880 | 2.990 | 2.760 | 2.790 | 3,546,318 | -0.15(-5.10%) |
Jun 09, 2022 | 3.060 | 3.080 | 2.895 | 2.940 | 2,726,862 | -0.15(-4.85%) |
Jun 08, 2022 | 2.970 | 3.225 | 2.970 | 3.090 | 4,579,371 | +0.13(+4.39%) |
Jun 07, 2022 | 2.880 | 2.980 | 2.780 | 2.960 | 2,894,178 | +0.02(+0.68%) |
Jun 06, 2022 | 3.030 | 3.060 | 2.870 | 2.940 | 4,270,450 | -0.01(-0.34%) |
Jun 03, 2022 | 3.100 | 3.190 | 2.910 | 2.950 | 4,920,265 | -0.28(-8.67%) |
Jun 02, 2022 | 2.850 | 3.230 | 2.790 | 3.230 | 5,705,167 | +0.43(+15.36%) |
Jun 01, 2022 | 3.100 | 3.110 | 2.780 | 2.800 | 4,448,567 | -0.29(-9.39%) |
May 31, 2022 | 2.980 | 3.105 | 2.900 | 3.090 | 4,880,914 | +0.11(+3.69%) |
May 27, 2022 | 2.790 | 3.000 | 2.775 | 2.980 | 3,621,888 | +0.26(+9.56%) |
May 26, 2022 | 2.560 | 2.780 | 2.500 | 2.720 | 2,959,564 | +0.16(+6.25%) |
May 25, 2022 | 2.500 | 2.640 | 2.480 | 2.560 | 2,908,533 | +0.05(+1.99%) |
May 24, 2022 | 2.690 | 2.710 | 2.480 | 2.510 | 3,961,654 | -0.25(-9.06%) |
May 23, 2022 | 2.750 | 2.800 | 2.635 | 2.760 | 2,596,944 | -0.02(-0.72%) |
May 20, 2022 | 3.010 | 3.050 | 2.635 | 2.780 | 4,471,298 | -0.16(-5.44%) |
May 19, 2022 | 2.810 | 3.050 | 2.810 | 2.940 | 3,918,357 | +0.09(+3.16%) |
May 18, 2022 | 2.910 | 3.139 | 2.850 | 2.850 | 4,305,229 | -0.12(-4.04%) |
May 17, 2022 | 2.870 | 2.990 | 2.715 | 2.970 | 5,457,012 | +0.22(+8.00%) |
May 16, 2022 | 2.790 | 2.990 | 2.665 | 2.750 | 4,352,906 | -0.07(-2.48%) |
May 13, 2022 | 2.630 | 2.830 | 2.570 | 2.820 | 5,568,207 | +0.27(+10.59%) |
May 12, 2022 | 2.190 | 2.580 | 2.110 | 2.550 | 8,932,692 | +0.23(+9.91%) |
May 11, 2022 | 2.560 | 2.700 | 2.311 | 2.320 | 6,260,368 | -0.33(-12.45%) |
May 10, 2022 | 2.690 | 2.730 | 2.460 | 2.650 | 6,506,332 | +0.11(+4.33%) |
May 09, 2022 | 2.760 | 2.762 | 2.440 | 2.540 | 7,392,351 | -0.29(-10.25%) |
May 06, 2022 | 3.050 | 3.050 | 2.790 | 2.830 | 6,330,863 | -0.21(-6.91%) |
May 05, 2022 | 3.240 | 3.300 | 2.990 | 3.040 | 6,127,076 | -0.27(-8.16%) |
May 04, 2022 | 3.210 | 3.330 | 3.030 | 3.310 | 5,707,438 | +0.12(+3.76%) |
May 03, 2022 | 3.140 | 3.280 | 3.115 | 3.190 | 3,728,297 | +0.04(+1.27%) |
May 02, 2022 | 3.020 | 3.160 | 2.950 | 3.150 | 5,887,599 | +0.14(+4.65%) |
Apr 29, 2022 | 3.050 | 3.250 | 2.990 | 3.010 | 4,281,476 | -0.10(-3.22%) |
Apr 28, 2022 | 3.050 | 3.151 | 2.870 | 3.110 | 5,061,854 | +0.09(+2.98%) |
Apr 27, 2022 | 3.090 | 3.220 | 3.020 | 3.020 | 5,078,047 | -0.05(-1.63%) |
Apr 26, 2022 | 3.320 | 3.320 | 3.010 | 3.070 | 5,613,588 | -0.25(-7.53%) |
Apr 25, 2022 | 3.210 | 3.390 | 3.135 | 3.320 | 5,110,976 | +0.10(+3.11%) |
Apr 22, 2022 | 3.210 | 3.340 | 3.170 | 3.220 | 4,106,732 | -0.02(-0.62%) |
Apr 21, 2022 | 3.310 | 3.470 | 3.190 | 3.240 | 4,137,644 | -0.02(-0.61%) |
Apr 20, 2022 | 3.520 | 3.520 | 3.230 | 3.260 | 4,540,237 | -0.21(-6.05%) |
Apr 19, 2022 | 3.400 | 3.550 | 3.300 | 3.470 | 5,128,865 | +0.05(+1.46%) |
Apr 18, 2022 | 3.560 | 3.570 | 3.280 | 3.420 | 6,212,050 | -0.15(-4.20%) |
Apr 14, 2022 | 3.800 | 3.800 | 3.520 | 3.570 | 5,729,603 | -0.25(-6.54%) |
Apr 13, 2022 | 3.730 | 3.850 | 3.630 | 3.820 | 5,025,667 | +0.07(+1.87%) |
Apr 12, 2022 | 4.000 | 4.060 | 3.700 | 3.750 | 5,681,589 | -0.14(-3.60%) |
Apr 11, 2022 | 3.840 | 3.996 | 3.715 | 3.890 | 5,141,050 | -0.06(-1.52%) |
Apr 08, 2022 | 4.280 | 4.290 | 3.920 | 3.950 | 5,896,674 | -0.31(-7.28%) |
Apr 07, 2022 | 4.480 | 4.600 | 4.040 | 4.260 | 6,020,388 | -0.18(-4.05%) |
Apr 06, 2022 | 4.900 | 4.950 | 4.350 | 4.440 | 7,025,189 | -0.60(-11.90%) |
Apr 05, 2022 | 5.340 | 5.390 | 5.010 | 5.040 | 4,926,108 | -0.30(-5.62%) |
Apr 04, 2022 | 4.760 | 5.375 | 4.735 | 5.340 | 7,124,382 | +0.59(+12.42%) |
Apr 01, 2022 | 5.000 | 5.075 | 4.570 | 4.750 | 6,237,348 | -0.25(-5.00%) |
Mar 31, 2022 | 5.060 | 5.099 | 4.840 | 5.000 | 4,780,794 | -0.03(-0.60%) |
Mar 30, 2022 | 4.950 | 5.240 | 4.840 | 5.030 | 6,520,526 | +0.07(+1.41%) |
Mar 29, 2022 | 4.430 | 4.980 | 4.420 | 4.960 | 6,129,082 | +0.53(+11.96%) |
Mar 28, 2022 | 4.330 | 4.430 | 4.220 | 4.430 | 3,334,711 | +0.10(+2.31%) |
Mar 25, 2022 | 4.490 | 4.490 | 4.212 | 4.330 | 3,715,278 | -0.16(-3.56%) |
Mar 24, 2022 | 4.500 | 4.570 | 4.295 | 4.490 | 3,804,133 | +0.05(+1.13%) |
Mar 23, 2022 | 4.360 | 4.668 | 4.310 | 4.440 | 4,175,302 | +0.03(+0.68%) |
Mar 22, 2022 | 4.280 | 4.550 | 4.263 | 4.410 | 4,084,160 | +0.15(+3.52%) |
Mar 21, 2022 | 4.460 | 4.490 | 4.170 | 4.260 | 4,913,314 | -0.12(-2.74%) |
Mar 18, 2022 | 4.130 | 4.565 | 4.120 | 4.380 | 10,559,978 | +0.19(+4.53%) |
Mar 17, 2022 | 3.740 | 4.250 | 3.690 | 4.190 | 7,990,494 | +0.49(+13.24%) |
Mar 16, 2022 | 3.400 | 3.725 | 3.350 | 3.700 | 7,707,660 | +0.47(+14.55%) |
Mar 15, 2022 | 3.050 | 3.230 | 2.980 | 3.230 | 4,016,120 | +0.19(+6.25%) |
Mar 14, 2022 | 3.350 | 3.360 | 2.990 | 3.040 | 5,392,494 | -0.37(-10.85%) |
Mar 11, 2022 | 3.890 | 4.130 | 3.330 | 3.410 | 9,788,102 | -0.44(-11.43%) |
Mar 10, 2022 | 3.700 | 3.890 | 3.600 | 3.850 | 4,828,737 | +0.04(+1.05%) |
Mar 09, 2022 | 3.890 | 3.940 | 3.730 | 3.810 | 6,087,149 | -0.02(-0.52%) |
Mar 08, 2022 | 3.640 | 3.990 | 3.420 | 3.830 | 7,258,348 | +0.20(+5.51%) |
Mar 07, 2022 | 3.660 | 3.910 | 3.620 | 3.630 | 4,575,521 | -0.05(-1.36%) |
Mar 04, 2022 | 3.700 | 3.880 | 3.640 | 3.680 | 5,338,503 | -0.06(-1.60%) |
Mar 03, 2022 | 3.850 | 3.985 | 3.675 | 3.740 | 6,665,382 | -0.05(-1.32%) |
Mar 02, 2022 | 3.690 | 3.830 | 3.500 | 3.790 | 9,183,147 | +0.05(+1.34%) |
Mar 01, 2022 | 3.070 | 3.775 | 3.060 | 3.740 | 15,046,075 | +0.61(+19.49%) |
Feb 28, 2022 | 3.050 | 3.220 | 2.990 | 3.130 | 6,692,148 | +0.09(+2.96%) |
Feb 25, 2022 | 3.030 | 3.080 | 2.870 | 3.040 | 4,335,621 | +0.02(+0.66%) |
Feb 24, 2022 | 2.580 | 3.020 | 2.580 | 3.020 | 6,642,015 | +0.19(+6.71%) |
Feb 23, 2022 | 3.070 | 3.110 | 2.820 | 2.830 | 5,007,705 | -0.20(-6.60%) |
Feb 22, 2022 | 3.080 | 3.210 | 2.980 | 3.030 | 3,949,345 | -0.12(-3.81%) |
Feb 18, 2022 | 3.150 | 0 | -0.17(-5.12%) | |||
Feb 17, 2022 | 3.490 | 3.580 | 3.260 | 3.320 | 3,852,403 | -0.19(-5.41%) |
Feb 16, 2022 | 3.460 | 3.530 | 3.365 | 3.510 | 3,682,294 | +0.03(+0.86%) |
Feb 15, 2022 | 3.290 | 3.560 | 3.260 | 3.480 | 5,496,442 | +0.29(+9.09%) |
Feb 14, 2022 | 3.200 | 3.350 | 3.160 | 3.190 | 3,294,744 | -0.04(-1.24%) |
Feb 11, 2022 | 3.390 | 3.489 | 3.200 | 3.230 | 4,081,691 | -0.17(-5.00%) |
Feb 10, 2022 | 3.420 | 3.610 | 3.340 | 3.400 | 4,631,313 | -0.11(-3.13%) |
Feb 09, 2022 | 3.370 | 3.530 | 3.300 | 3.510 | 5,711,748 | +0.22(+6.69%) |
Feb 08, 2022 | 3.160 | 3.330 | 3.105 | 3.290 | 5,872,813 | +0.14(+4.44%) |
Feb 07, 2022 | 3.230 | 3.378 | 3.100 | 3.150 | 4,536,925 | -0.03(-0.94%) |
Feb 04, 2022 | 3.050 | 3.200 | 2.930 | 3.180 | 7,156,514 | +0.17(+5.65%) |
Feb 03, 2022 | 3.100 | 3.000 | 3.010 | 5,351,360 | -0.16(-5.05%) | |
Feb 02, 2022 | 3.520 | 3.520 | 3.120 | 3.170 | 10,745,160 | -0.33(-9.43%) |
Feb 01, 2022 | 3.390 | 3.529 | 3.210 | 3.500 | 7,668,759 | +0.60(+20.69%) |
Jan 28, 2022 | 2.890 | 2.950 | 2.790 | 2.900 | 5,636,986 | +0.02(+0.69%) |
Jan 27, 2022 | 3.260 | 3.265 | 2.850 | 2.880 | 8,633,351 | -0.29(-9.15%) |
Jan 26, 2022 | 3.170 | 3.560 | 3.160 | 3.170 | 10,693,538 | +0.11(+3.59%) |
Jan 25, 2022 | 3.040 | 3.170 | 2.950 | 3.060 | 4,265,692 | -0.06(-2.08%) |
Jan 24, 2022 | 2.920 | 3.130 | 2.700 | 3.125 | 11,637,743 | +0.02(+0.81%) |
Jan 21, 2022 | 3.280 | 3.335 | 3.100 | 3.100 | 8,769,553 | -0.24(-7.19%) |
Jan 20, 2022 | 3.540 | 3.685 | 3.330 | 3.340 | 7,090,640 | -0.18(-5.11%) |
Jan 19, 2022 | 3.700 | 3.720 | 3.520 | 3.520 | 4,905,458 | -0.14(-3.83%) |
Jan 18, 2022 | 3.790 | 3.879 | 3.655 | 3.660 | 5,196,548 | -0.24(-6.15%) |
Jan 14, 2022 | 3.900 | 0 | -0.03(-0.76%) | |||
Jan 13, 2022 | 4.050 | 4.100 | 3.930 | 3.930 | 3,573,785 | -0.08(-2.00%) |
Jan 12, 2022 | 4.100 | 4.120 | 3.950 | 4.010 | 4,290,588 | -0.03(-0.74%) |
Jan 11, 2022 | 3.980 | 4.140 | 3.880 | 4.040 | 4,004,428 | +0.04(+1.00%) |
Jan 10, 2022 | 4.060 | 4.060 | 3.900 | 4.000 | 4,271,868 | -0.11(-2.68%) |
Jan 07, 2022 | 4.090 | 4.270 | 4.040 | 4.110 | 4,040,394 | +0.01(+0.24%) |
Jan 06, 2022 | 4.060 | 4.170 | 3.910 | 4.100 | 5,511,346 | +0.00(+0.00%) |
Jan 05, 2022 | 4.450 | 4.470 | 4.080 | 4.100 | 7,108,487 | -0.39(-8.69%) |
Jan 04, 2022 | 4.500 | 4.570 | 4.371 | 4.490 | 5,081,306 | +0.01(+0.22%) |