Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.320 | 2.400 | 2.280 | 2.320 | 835,548 | -0.04(-1.69%) |
Sep 29, 2022 | 2.360 | 2.370 | 2.250 | 2.360 | 1,121,335 | -0.01(-0.42%) |
Sep 28, 2022 | 2.230 | 2.400 | 2.185 | 2.370 | 1,636,453 | +0.17(+7.73%) |
Sep 27, 2022 | 2.220 | 2.289 | 2.155 | 2.200 | 1,717,711 | +0.01(+0.46%) |
Sep 26, 2022 | 2.320 | 2.320 | 2.160 | 2.190 | 2,149,189 | -0.12(-5.19%) |
Sep 23, 2022 | 2.430 | 2.430 | 2.190 | 2.310 | 3,497,215 | -0.18(-7.23%) |
Sep 22, 2022 | 2.610 | 2.681 | 2.480 | 2.490 | 2,141,156 | -0.09(-3.49%) |
Sep 21, 2022 | 2.650 | 2.690 | 2.580 | 2.580 | 1,401,314 | -0.04(-1.53%) |
Sep 20, 2022 | 2.770 | 2.770 | 2.600 | 2.620 | 2,366,609 | -0.20(-7.09%) |
Sep 19, 2022 | 2.700 | 2.830 | 2.660 | 2.820 | 1,249,565 | -0.01(-0.35%) |
Sep 16, 2022 | 2.860 | 2.869 | 2.740 | 2.830 | 2,881,943 | -0.04(-1.39%) |
Sep 15, 2022 | 3.030 | 3.040 | 2.840 | 2.870 | 1,496,148 | -0.14(-4.65%) |
Sep 14, 2022 | 2.920 | 3.100 | 2.910 | 3.010 | 2,048,109 | +0.11(+3.79%) |
Sep 13, 2022 | 2.930 | 3.020 | 2.880 | 2.900 | 1,304,318 | -0.12(-3.97%) |
Sep 12, 2022 | 3.050 | 3.080 | 2.980 | 3.020 | 1,596,730 | +0.03(+1.00%) |
Sep 09, 2022 | 2.950 | 3.000 | 2.910 | 2.990 | 1,593,734 | +0.11(+3.82%) |
Sep 08, 2022 | 2.850 | 2.930 | 2.820 | 2.880 | 1,643,304 | +0.01(+0.35%) |
Sep 07, 2022 | 2.920 | 2.925 | 2.790 | 2.870 | 2,636,927 | -0.12(-4.01%) |
Sep 06, 2022 | 3.110 | 3.110 | 2.920 | 2.990 | 1,703,602 | -0.06(-1.97%) |
Sep 02, 2022 | 3.070 | 3.110 | 2.980 | 3.050 | 1,892,753 | +0.06(+2.01%) |
Sep 01, 2022 | 3.170 | 3.220 | 2.960 | 2.990 | 2,527,297 | -0.25(-7.72%) |
Aug 31, 2022 | 3.070 | 3.300 | 3.010 | 3.240 | 1,777,269 | +0.12(+3.85%) |
Aug 30, 2022 | 3.220 | 3.220 | 3.000 | 3.120 | 3,016,519 | -0.15(-4.59%) |
Aug 29, 2022 | 3.170 | 3.350 | 3.150 | 3.270 | 2,671,276 | +0.08(+2.51%) |
Aug 26, 2022 | 3.190 | 3.250 | 3.140 | 3.190 | 1,609,619 | -0.03(-0.93%) |
Aug 25, 2022 | 3.270 | 3.330 | 3.180 | 3.220 | 2,047,247 | -0.01(-0.31%) |
Aug 24, 2022 | 3.030 | 3.230 | 3.000 | 3.230 | 2,155,171 | +0.22(+7.31%) |
Aug 23, 2022 | 2.960 | 3.120 | 2.940 | 3.010 | 3,268,038 | +0.11(+3.79%) |
Aug 22, 2022 | 2.920 | 2.930 | 2.710 | 2.900 | 2,661,651 | -0.03(-1.02%) |
Aug 19, 2022 | 2.920 | 3.000 | 2.901 | 2.930 | 1,775,454 | -0.05(-1.68%) |
Aug 18, 2022 | 2.890 | 3.030 | 2.870 | 2.980 | 2,806,366 | +0.15(+5.30%) |
Aug 17, 2022 | 2.750 | 2.905 | 2.750 | 2.830 | 1,382,697 | +0.02(+0.71%) |
Aug 16, 2022 | 2.910 | 2.960 | 2.751 | 2.810 | 2,107,913 | -0.04(-1.40%) |
Aug 15, 2022 | 2.850 | 2.900 | 2.745 | 2.850 | 1,606,357 | -0.11(-3.72%) |
Aug 12, 2022 | 2.900 | 2.990 | 2.830 | 2.960 | 1,715,495 | +0.06(+2.07%) |
Aug 11, 2022 | 2.830 | 3.000 | 2.760 | 2.900 | 2,340,323 | +0.14(+5.07%) |
Aug 10, 2022 | 2.740 | 2.769 | 2.620 | 2.760 | 1,641,915 | +0.03(+1.10%) |
Aug 09, 2022 | 2.890 | 2.960 | 2.670 | 2.730 | 3,401,533 | -0.14(-4.88%) |
Aug 08, 2022 | 2.860 | 2.980 | 2.815 | 2.870 | 3,181,023 | +0.02(+0.70%) |
Aug 05, 2022 | 2.650 | 2.975 | 2.560 | 2.850 | 3,436,094 | +0.26(+10.04%) |
Aug 04, 2022 | 2.790 | 2.790 | 2.565 | 2.590 | 3,646,647 | -0.08(-3.00%) |
Aug 03, 2022 | 2.810 | 2.810 | 2.590 | 2.670 | 2,377,239 | -0.09(-3.26%) |
Aug 02, 2022 | 2.690 | 2.830 | 2.685 | 2.760 | 1,512,473 | +0.02(+0.73%) |
Aug 01, 2022 | 2.680 | 2.780 | 2.530 | 2.740 | 3,158,963 | -0.07(-2.49%) |
Jul 29, 2022 | 2.710 | 2.860 | 2.685 | 2.810 | 1,658,414 | +0.16(+6.04%) |
Jul 28, 2022 | 2.720 | 2.740 | 2.575 | 2.650 | 1,563,085 | +0.01(+0.38%) |
Jul 27, 2022 | 2.530 | 2.650 | 2.480 | 2.640 | 1,346,864 | +0.12(+4.76%) |
Jul 26, 2022 | 2.700 | 2.700 | 2.464 | 2.520 | 2,019,955 | -0.08(-3.08%) |
Jul 25, 2022 | 2.440 | 2.630 | 2.390 | 2.600 | 2,127,697 | +0.23(+9.70%) |
Jul 22, 2022 | 2.480 | 2.540 | 2.360 | 2.370 | 1,093,359 | -0.14(-5.58%) |
Jul 21, 2022 | 2.580 | 2.590 | 2.420 | 2.510 | 1,877,053 | -0.16(-5.99%) |
Jul 20, 2022 | 2.570 | 2.690 | 2.490 | 2.670 | 2,377,931 | +0.04(+1.52%) |
Jul 19, 2022 | 2.480 | 2.650 | 2.460 | 2.630 | 2,488,073 | +0.15(+6.05%) |
Jul 18, 2022 | 2.480 | 2.580 | 2.450 | 2.480 | 2,215,729 | +0.07(+2.90%) |
Jul 15, 2022 | 2.400 | 2.420 | 2.315 | 2.410 | 1,232,613 | +0.07(+2.99%) |
Jul 14, 2022 | 2.320 | 2.360 | 2.259 | 2.340 | 1,446,365 | -0.10(-4.10%) |
Jul 13, 2022 | 2.380 | 2.530 | 2.375 | 2.440 | 1,433,903 | +0.01(+0.41%) |
Jul 12, 2022 | 2.390 | 2.440 | 2.330 | 2.430 | 1,487,885 | -0.06(-2.41%) |
Jul 11, 2022 | 2.510 | 2.540 | 2.410 | 2.490 | 1,670,454 | -0.05(-1.97%) |
Jul 08, 2022 | 2.560 | 2.580 | 2.450 | 2.540 | 1,281,770 | +0.01(+0.40%) |
Jul 07, 2022 | 2.460 | 2.595 | 2.455 | 2.530 | 2,311,310 | +0.18(+7.66%) |
Jul 06, 2022 | 2.510 | 2.520 | 2.190 | 2.350 | 3,522,299 | -0.21(-8.20%) |
Jul 05, 2022 | 2.780 | 2.785 | 2.351 | 2.560 | 5,296,162 | -0.08(-3.03%) |
Jul 01, 2022 | 2.650 | 2.680 | 2.485 | 2.640 | 2,713,979 | -0.02(-0.75%) |
Jun 30, 2022 | 2.790 | 2.865 | 2.600 | 2.660 | 3,036,573 | -0.19(-6.67%) |
Jun 29, 2022 | 3.150 | 3.170 | 2.820 | 2.850 | 2,867,552 | -0.24(-7.77%) |
Jun 28, 2022 | 3.110 | 3.160 | 3.010 | 3.090 | 2,598,233 | +0.06(+1.98%) |
Jun 27, 2022 | 2.890 | 3.110 | 2.855 | 3.030 | 3,368,756 | +0.12(+4.12%) |
Jun 24, 2022 | 3.030 | 3.120 | 2.890 | 2.910 | 11,818,853 | -0.06(-2.02%) |
Jun 23, 2022 | 3.200 | 3.220 | 2.860 | 2.970 | 4,380,491 | -0.23(-7.19%) |
Jun 22, 2022 | 3.260 | 3.380 | 3.150 | 3.200 | 3,583,783 | -0.38(-10.61%) |
Jun 21, 2022 | 3.580 | 3.790 | 3.540 | 3.580 | 2,502,774 | +0.08(+2.29%) |
Jun 17, 2022 | 3.930 | 3.980 | 3.490 | 3.500 | 4,080,154 | -0.48(-12.06%) |
Jun 16, 2022 | 4.070 | 4.120 | 3.920 | 3.980 | 2,332,410 | -0.17(-4.10%) |
Jun 15, 2022 | 4.200 | 4.295 | 4.095 | 4.150 | 1,338,332 | -0.03(-0.72%) |
Jun 14, 2022 | 4.350 | 4.400 | 4.125 | 4.180 | 1,258,346 | -0.07(-1.65%) |
Jun 13, 2022 | 4.340 | 4.455 | 4.080 | 4.250 | 3,235,901 | -0.23(-5.13%) |
Jun 10, 2022 | 4.450 | 4.627 | 4.330 | 4.480 | 1,943,133 | -0.02(-0.44%) |
Jun 09, 2022 | 4.660 | 4.690 | 4.460 | 4.500 | 2,627,642 | -0.23(-4.86%) |
Jun 08, 2022 | 4.790 | 4.890 | 4.635 | 4.730 | 1,732,250 | -0.05(-1.05%) |
Jun 07, 2022 | 4.540 | 4.820 | 4.510 | 4.780 | 2,987,949 | +0.20(+4.37%) |
Jun 06, 2022 | 4.780 | 4.790 | 4.550 | 4.580 | 1,979,162 | -0.11(-2.35%) |
Jun 03, 2022 | 4.570 | 4.710 | 4.525 | 4.690 | 1,745,227 | +0.11(+2.40%) |
Jun 02, 2022 | 4.610 | 4.730 | 4.520 | 4.580 | 2,168,631 | -0.08(-1.72%) |
Jun 01, 2022 | 4.500 | 4.770 | 4.500 | 4.660 | 3,364,640 | +0.22(+4.95%) |
May 31, 2022 | 4.680 | 4.790 | 4.390 | 4.440 | 3,026,575 | -0.13(-2.84%) |
May 27, 2022 | 4.260 | 4.620 | 4.210 | 4.570 | 3,602,546 | +0.31(+7.28%) |
May 26, 2022 | 4.280 | 4.430 | 4.135 | 4.260 | 3,772,503 | -0.01(-0.23%) |
May 25, 2022 | 4.150 | 4.315 | 4.140 | 4.270 | 1,859,897 | +0.12(+2.89%) |
May 24, 2022 | 4.070 | 4.190 | 3.955 | 4.150 | 1,909,617 | -0.01(-0.24%) |
May 23, 2022 | 4.030 | 4.240 | 3.970 | 4.160 | 2,271,670 | +0.14(+3.48%) |
May 20, 2022 | 4.360 | 4.360 | 3.920 | 4.020 | 2,770,273 | -0.19(-4.51%) |
May 19, 2022 | 4.010 | 4.350 | 4.001 | 4.210 | 2,060,065 | +0.07(+1.69%) |
May 18, 2022 | 4.370 | 4.390 | 3.970 | 4.140 | 1,903,830 | -0.16(-3.72%) |
May 17, 2022 | 4.390 | 4.430 | 4.242 | 4.300 | 2,357,191 | +0.03(+0.70%) |
May 16, 2022 | 4.080 | 4.420 | 4.080 | 4.270 | 1,880,223 | +0.17(+4.15%) |
May 13, 2022 | 4.050 | 4.150 | 3.920 | 4.100 | 2,665,425 | +0.23(+5.94%) |
May 12, 2022 | 4.170 | 4.230 | 3.710 | 3.870 | 4,508,367 | -0.38(-8.94%) |
May 11, 2022 | 4.440 | 4.580 | 4.210 | 4.250 | 2,485,884 | -0.13(-2.97%) |
May 10, 2022 | 4.520 | 4.540 | 4.165 | 4.380 | 1,802,380 | +0.02(+0.46%) |
May 09, 2022 | 4.840 | 4.850 | 4.220 | 4.360 | 3,453,996 | -0.60(-12.10%) |
May 06, 2022 | 5.000 | 5.090 | 4.785 | 4.960 | 2,342,928 | +0.01(+0.20%) |
May 05, 2022 | 5.000 | 5.050 | 4.670 | 4.950 | 1,739,250 | -0.01(-0.20%) |
May 04, 2022 | 4.940 | 5.030 | 4.705 | 4.960 | 3,316,362 | +0.16(+3.33%) |
May 03, 2022 | 4.520 | 4.815 | 4.520 | 4.800 | 2,163,713 | +0.30(+6.67%) |
May 02, 2022 | 4.430 | 4.560 | 4.283 | 4.500 | 1,788,788 | +0.03(+0.67%) |
Apr 29, 2022 | 4.510 | 4.650 | 4.390 | 4.470 | 1,581,024 | -0.04(-0.89%) |
Apr 28, 2022 | 4.430 | 4.610 | 4.210 | 4.510 | 1,748,714 | +0.15(+3.44%) |
Apr 27, 2022 | 4.240 | 4.430 | 4.120 | 4.360 | 1,851,481 | +0.15(+3.56%) |
Apr 26, 2022 | 4.240 | 4.465 | 4.175 | 4.210 | 3,008,658 | +0.01(+0.24%) |
Apr 25, 2022 | 4.090 | 4.250 | 3.870 | 4.200 | 4,425,683 | -0.07(-1.64%) |
Apr 22, 2022 | 4.420 | 4.490 | 4.200 | 4.270 | 2,438,890 | -0.18(-4.04%) |
Apr 21, 2022 | 4.750 | 4.830 | 4.375 | 4.450 | 3,051,276 | -0.26(-5.52%) |
Apr 20, 2022 | 4.270 | 4.850 | 4.195 | 4.710 | 6,450,908 | +0.48(+11.35%) |
Apr 19, 2022 | 4.120 | 4.320 | 4.010 | 4.230 | 3,520,040 | +0.02(+0.48%) |
Apr 18, 2022 | 4.180 | 4.358 | 4.135 | 4.210 | 3,279,754 | +0.03(+0.72%) |
Apr 14, 2022 | 4.070 | 4.340 | 4.030 | 4.180 | 4,907,852 | -0.02(-0.48%) |
Apr 13, 2022 | 3.940 | 4.260 | 3.890 | 4.200 | 5,252,202 | +0.32(+8.25%) |
Apr 12, 2022 | 3.830 | 3.970 | 3.830 | 3.880 | 2,332,239 | +0.13(+3.47%) |
Apr 11, 2022 | 3.960 | 3.970 | 3.670 | 3.750 | 4,908,484 | -0.28(-6.95%) |
Apr 08, 2022 | 3.930 | 4.080 | 3.930 | 4.030 | 2,988,832 | +0.06(+1.51%) |
Apr 07, 2022 | 3.920 | 4.020 | 3.800 | 3.970 | 3,551,663 | +0.04(+1.02%) |
Apr 06, 2022 | 3.900 | 4.035 | 3.775 | 3.930 | 2,441,490 | +0.06(+1.55%) |
Apr 05, 2022 | 4.010 | 4.071 | 3.860 | 3.870 | 2,075,331 | -0.13(-3.25%) |
Apr 04, 2022 | 4.080 | 4.150 | 3.900 | 4.000 | 2,132,783 | +0.05(+1.27%) |
Apr 01, 2022 | 3.790 | 4.020 | 3.770 | 3.950 | 2,356,610 | +0.13(+3.40%) |
Mar 31, 2022 | 3.890 | 4.050 | 3.795 | 3.820 | 2,523,191 | -0.11(-2.80%) |
Mar 30, 2022 | 3.790 | 4.160 | 3.770 | 3.930 | 7,457,053 | +0.19(+5.08%) |
Mar 29, 2022 | 3.580 | 3.750 | 3.460 | 3.740 | 2,693,375 | +0.06(+1.63%) |
Mar 28, 2022 | 3.830 | 3.848 | 3.630 | 3.680 | 2,828,900 | -0.21(-5.40%) |
Mar 25, 2022 | 3.630 | 3.900 | 3.605 | 3.890 | 3,613,694 | +0.23(+6.28%) |
Mar 24, 2022 | 3.600 | 3.799 | 3.510 | 3.660 | 4,965,430 | +0.06(+1.67%) |
Mar 23, 2022 | 3.520 | 3.700 | 3.505 | 3.600 | 3,455,258 | +0.11(+3.15%) |
Mar 22, 2022 | 3.520 | 3.540 | 3.380 | 3.490 | 2,497,775 | -0.01(-0.29%) |
Mar 21, 2022 | 3.540 | 3.680 | 3.440 | 3.500 | 5,024,035 | +0.06(+1.74%) |
Mar 18, 2022 | 3.510 | 3.560 | 3.360 | 3.440 | 4,309,658 | -0.10(-2.82%) |
Mar 17, 2022 | 3.530 | 3.730 | 3.450 | 3.540 | 5,469,174 | +0.33(+10.28%) |
Mar 16, 2022 | 3.180 | 3.299 | 3.070 | 3.210 | 2,763,096 | +0.07(+2.23%) |
Mar 15, 2022 | 3.110 | 3.298 | 3.010 | 3.140 | 2,479,941 | -0.13(-3.98%) |
Mar 14, 2022 | 3.490 | 3.530 | 3.160 | 3.270 | 3,516,184 | -0.34(-9.42%) |
Mar 11, 2022 | 3.620 | 3.655 | 3.495 | 3.610 | 1,956,025 | -0.06(-1.63%) |
Mar 10, 2022 | 3.630 | 3.810 | 3.575 | 3.670 | 2,907,316 | -0.03(-0.81%) |
Mar 09, 2022 | 3.580 | 3.720 | 3.410 | 3.700 | 4,165,313 | -0.04(-1.07%) |
Mar 08, 2022 | 4.000 | 4.110 | 3.560 | 3.740 | 7,511,320 | -0.11(-2.86%) |
Mar 07, 2022 | 3.730 | 3.930 | 3.550 | 3.850 | 7,061,038 | +0.21(+5.77%) |
Mar 04, 2022 | 3.350 | 3.640 | 3.340 | 3.640 | 4,627,110 | +0.30(+8.98%) |
Mar 03, 2022 | 3.280 | 3.350 | 3.180 | 3.340 | 1,989,553 | +0.03(+0.91%) |
Mar 02, 2022 | 3.390 | 3.460 | 3.230 | 3.310 | 2,328,668 | +0.04(+1.22%) |
Mar 01, 2022 | 3.250 | 3.470 | 3.230 | 3.270 | 4,183,100 | +0.09(+2.83%) |
Feb 28, 2022 | 2.990 | 3.200 | 2.960 | 3.180 | 2,618,316 | +0.19(+6.35%) |
Feb 25, 2022 | 2.990 | 2.990 | 2.885 | 2.990 | 1,168,634 | -0.02(-0.66%) |
Feb 24, 2022 | 3.100 | 3.100 | 2.847 | 3.010 | 2,312,433 | +0.05(+1.69%) |
Feb 23, 2022 | 2.940 | 3.040 | 2.894 | 2.960 | 1,181,167 | +0.04(+1.37%) |
Feb 22, 2022 | 3.010 | 3.079 | 2.880 | 2.920 | 2,667,352 | +0.06(+2.10%) |
Feb 18, 2022 | 2.860 | 0 | -0.05(-1.72%) | |||
Feb 17, 2022 | 2.900 | 3.000 | 2.840 | 2.910 | 1,225,567 | +0.01(+0.34%) |
Feb 16, 2022 | 2.990 | 3.135 | 2.860 | 2.900 | 3,189,953 | -0.02(-0.68%) |
Feb 15, 2022 | 2.870 | 2.990 | 2.830 | 2.920 | 2,101,015 | -0.09(-2.99%) |
Feb 14, 2022 | 3.040 | 3.055 | 2.890 | 3.010 | 2,884,181 | -0.02(-0.66%) |
Feb 11, 2022 | 2.910 | 3.070 | 2.880 | 3.030 | 2,998,628 | +0.21(+7.45%) |
Feb 10, 2022 | 2.770 | 3.000 | 2.750 | 2.820 | 1,999,647 | +0.03(+1.08%) |
Feb 09, 2022 | 2.700 | 2.820 | 2.620 | 2.790 | 2,369,213 | +0.12(+4.49%) |
Feb 08, 2022 | 2.820 | 2.820 | 2.645 | 2.670 | 2,880,952 | -0.19(-6.64%) |
Feb 07, 2022 | 2.840 | 3.000 | 2.780 | 2.860 | 2,651,711 | -0.03(-1.04%) |
Feb 04, 2022 | 2.650 | 2.950 | 2.630 | 2.890 | 4,898,568 | +0.27(+10.31%) |
Feb 03, 2022 | 2.550 | 2.685 | 2.620 | 1,466,812 | +0.01(+0.38%) | |
Feb 02, 2022 | 2.650 | 2.700 | 2.510 | 2.610 | 1,287,679 | -0.02(-0.76%) |
Feb 01, 2022 | 2.490 | 2.660 | 2.450 | 2.630 | 1,353,803 | +0.11(+4.37%) |
Jan 31, 2022 | 2.550 | 2.610 | 2.520 | 1,317,707 | -0.03(-1.18%) | |
Jan 28, 2022 | 2.610 | 2.651 | 2.470 | 2.550 | 1,324,157 | -0.02(-0.78%) |
Jan 27, 2022 | 2.760 | 2.770 | 2.500 | 2.570 | 2,651,785 | -0.12(-4.46%) |
Jan 26, 2022 | 2.780 | 2.810 | 2.645 | 2.690 | 2,270,488 | -0.02(-0.74%) |
Jan 25, 2022 | 2.530 | 2.770 | 2.465 | 2.710 | 1,994,038 | +0.13(+5.04%) |
Jan 24, 2022 | 2.410 | 2.610 | 2.337 | 2.580 | 2,357,047 | +0.04(+1.57%) |
Jan 21, 2022 | 2.600 | 2.609 | 2.445 | 2.540 | 2,231,477 | -0.09(-3.42%) |
Jan 20, 2022 | 2.690 | 2.815 | 2.615 | 2.630 | 2,695,845 | -0.10(-3.66%) |
Jan 19, 2022 | 2.790 | 2.860 | 2.640 | 2.730 | 2,441,954 | -0.04(-1.44%) |
Jan 18, 2022 | 2.900 | 2.929 | 2.700 | 2.770 | 2,598,873 | -0.03(-1.07%) |
Jan 14, 2022 | 2.800 | 0 | +0.05(+1.82%) | |||
Jan 13, 2022 | 2.800 | 2.851 | 2.700 | 2.750 | 1,809,693 | -0.05(-1.79%) |
Jan 12, 2022 | 2.910 | 2.920 | 2.780 | 2.800 | 3,311,763 | +0.00(+0.00%) |
Jan 11, 2022 | 2.690 | 2.940 | 2.620 | 2.800 | 3,707,083 | +0.15(+5.66%) |
Jan 10, 2022 | 2.760 | 2.760 | 2.560 | 2.650 | 2,641,882 | -0.13(-4.68%) |
Jan 07, 2022 | 2.770 | 2.780 | 2.690 | 2.780 | 1,975,046 | -0.01(-0.36%) |
Jan 06, 2022 | 2.770 | 2.819 | 2.655 | 2.790 | 2,428,016 | +0.15(+5.68%) |
Jan 05, 2022 | 2.790 | 2.880 | 2.590 | 2.640 | 2,703,059 | -0.09(-3.30%) |
Jan 04, 2022 | 2.630 | 2.805 | 2.610 | 2.730 | 2,134,112 | +0.12(+4.60%) |
Jan 03, 2022 | 2.270 | 2.640 | 2.250 | 2.610 | 2,276,825 | +0.33(+14.47%) |
Dec 31, 2021 | 2.260 | 2.310 | 2.235 | 2.280 | 1,271,780 | +0.01(+0.44%) |
Dec 30, 2021 | 2.400 | 2.450 | 2.270 | 2.270 | 1,984,190 | -0.14(-5.81%) |
Dec 29, 2021 | 2.370 | 2.460 | 2.339 | 2.410 | 1,108,045 | +0.02(+0.84%) |
Dec 28, 2021 | 2.520 | 2.565 | 2.360 | 2.390 | 1,727,894 | -0.09(-3.63%) |
Dec 27, 2021 | 2.380 | 2.500 | 2.300 | 2.480 | 1,295,139 | +0.12(+5.08%) |
Dec 23, 2021 | 2.370 | 2.435 | 2.310 | 2.360 | 1,535,576 | +0.01(+0.43%) |
Dec 22, 2021 | 2.360 | 2.360 | 2.250 | 2.350 | 998,682 | +0.08(+3.52%) |
Dec 21, 2021 | 2.180 | 2.300 | 2.170 | 2.270 | 1,364,411 | +0.13(+6.07%) |
Dec 20, 2021 | 2.110 | 2.155 | 2.030 | 2.140 | 1,541,110 | -0.02(-0.93%) |
Dec 17, 2021 | 2.120 | 2.240 | 2.075 | 2.160 | 1,715,554 | +0.04(+1.89%) |
Dec 16, 2021 | 2.220 | 2.300 | 2.120 | 2.120 | 1,186,929 | -0.03(-1.40%) |
Dec 15, 2021 | 2.110 | 2.190 | 2.020 | 2.150 | 1,576,045 | -0.01(-0.46%) |
Dec 14, 2021 | 2.160 | 2.260 | 2.130 | 2.160 | 962,929 | -0.04(-1.82%) |
Dec 13, 2021 | 2.340 | 2.340 | 2.200 | 2.200 | 1,206,304 | -0.18(-7.56%) |
Dec 10, 2021 | 2.390 | 2.420 | 2.281 | 2.380 | 1,390,571 | +0.06(+2.59%) |
Dec 09, 2021 | 2.440 | 2.450 | 2.320 | 2.320 | 1,095,597 | -0.15(-6.07%) |
Dec 08, 2021 | 2.510 | 2.570 | 2.439 | 2.470 | 1,330,842 | +0.01(+0.41%) |
Dec 07, 2021 | 2.370 | 2.498 | 2.370 | 2.460 | 1,326,668 | +0.19(+8.37%) |
Dec 06, 2021 | 2.310 | 2.360 | 2.190 | 2.270 | 1,215,303 | +0.02(+0.89%) |
Dec 03, 2021 | 2.380 | 2.460 | 2.205 | 2.250 | 2,078,382 | -0.04(-1.75%) |
Dec 02, 2021 | 2.260 | 2.340 | 2.130 | 2.290 | 2,577,631 | +0.02(+0.88%) |
Dec 01, 2021 | 2.440 | 2.510 | 2.255 | 2.270 | 1,961,097 | -0.04(-1.73%) |
Nov 30, 2021 | 2.600 | 2.650 | 2.260 | 2.310 | 4,369,622 | -0.37(-13.81%) |
Nov 29, 2021 | 2.810 | 2.930 | 2.680 | 2.680 | 1,253,778 | +0.00(+0.00%) |
Nov 26, 2021 | 2.670 | 2.690 | 2.475 | 2.680 | 1,903,750 | -0.26(-8.84%) |
Nov 24, 2021 | 2.900 | 3.070 | 2.860 | 2.940 | 1,412,774 | +0.06(+2.08%) |
Nov 23, 2021 | 2.850 | 2.950 | 2.820 | 2.880 | 1,574,114 | +0.10(+3.60%) |
Nov 22, 2021 | 2.790 | 2.900 | 2.760 | 2.780 | 1,495,457 | +0.00(+0.00%) |
Nov 19, 2021 | 2.810 | 2.845 | 2.730 | 2.780 | 1,867,861 | -0.17(-5.76%) |
Nov 18, 2021 | 3.000 | 2.970 | 2.912 | 2.950 | 2,467,109 | -0.05(-1.67%) |
Nov 17, 2021 | 3.060 | 3.210 | 2.980 | 3.000 | 1,142,884 | -0.13(-4.15%) |
Nov 16, 2021 | 3.140 | 3.160 | 3.030 | 3.130 | 1,315,396 | -0.02(-0.63%) |
Nov 15, 2021 | 3.140 | 3.230 | 2.990 | 3.150 | 1,776,835 | +0.01(+0.32%) |
Nov 12, 2021 | 3.420 | 3.450 | 3.100 | 3.140 | 3,348,261 | -0.31(-8.99%) |
Nov 11, 2021 | 3.530 | 3.590 | 3.420 | 3.450 | 1,252,419 | -0.19(-5.22%) |
Nov 10, 2021 | 3.800 | 3.640 | 4,134,493 | -0.38(-9.45%) | ||
Nov 09, 2021 | 3.940 | 4.020 | 3.760 | 4.020 | 1,665,431 | +0.12(+3.08%) |
Nov 08, 2021 | 3.870 | 4.060 | 3.850 | 3.900 | 1,662,910 | +0.08(+2.09%) |
Nov 05, 2021 | 3.750 | 3.840 | 3.650 | 3.820 | 1,565,954 | +0.12(+3.24%) |
Nov 04, 2021 | 3.850 | 3.870 | 3.640 | 3.700 | 1,525,288 | -0.08(-2.12%) |
Nov 03, 2021 | 3.650 | 3.860 | 3.641 | 3.780 | 1,836,570 | +0.05(+1.34%) |
Nov 02, 2021 | 3.760 | 3.810 | 3.680 | 3.730 | 852,467 | -0.06(-1.58%) |
Nov 01, 2021 | 3.790 | 3.835 | 3.740 | 3.790 | 1,284,681 | +0.03(+0.80%) |
Oct 29, 2021 | 3.750 | 3.800 | 3.620 | 3.760 | 1,261,053 | -0.03(-0.79%) |
Oct 28, 2021 | 3.780 | 3.850 | 3.620 | 3.790 | 1,457,737 | -0.03(-0.79%) |
Oct 27, 2021 | 3.860 | 3.958 | 3.730 | 3.820 | 2,013,528 | -0.09(-2.30%) |
Oct 26, 2021 | 3.950 | 3.910 | 1,033,244 | -0.02(-0.51%) | ||
Oct 25, 2021 | 3.910 | 4.000 | 3.820 | 3.930 | 1,893,877 | +0.01(+0.26%) |
Oct 22, 2021 | 3.940 | 3.980 | 3.755 | 3.920 | 2,068,168 | -0.02(-0.51%) |
Oct 21, 2021 | 4.140 | 4.140 | 3.890 | 3.940 | 2,113,352 | -0.20(-4.83%) |
Oct 20, 2021 | 3.870 | 4.140 | 3.860 | 4.140 | 3,355,938 | +0.21(+5.34%) |
Oct 19, 2021 | 4.020 | 4.020 | 3.830 | 3.930 | 1,532,802 | -0.01(-0.25%) |
Oct 18, 2021 | 3.950 | 4.150 | 3.900 | 3.940 | 3,135,185 | +0.11(+2.87%) |
Oct 15, 2021 | 3.920 | 3.990 | 3.800 | 3.830 | 1,757,803 | +0.00(+0.00%) |
Oct 14, 2021 | 3.910 | 3.960 | 3.785 | 3.830 | 2,098,406 | +0.03(+0.79%) |
Oct 13, 2021 | 3.800 | 3.848 | 3.650 | 3.800 | 1,678,535 | -0.03(-0.78%) |
Oct 12, 2021 | 3.860 | 3.990 | 3.800 | 3.830 | 2,258,759 | -0.06(-1.54%) |
Oct 11, 2021 | 4.060 | 4.090 | 3.760 | 3.890 | 4,098,811 | -0.02(-0.51%) |
Oct 08, 2021 | 3.870 | 4.160 | 3.761 | 3.910 | 5,805,228 | +0.15(+3.99%) |
Oct 07, 2021 | 3.380 | 3.870 | 3.380 | 3.760 | 3,119,664 | +0.35(+10.26%) |
Oct 06, 2021 | 3.520 | 3.540 | 3.230 | 3.410 | 3,490,979 | -0.21(-5.80%) |
Oct 05, 2021 | 3.760 | 4.110 | 3.360 | 3.620 | 18,738,676 | +0.08(+2.26%) |
Oct 04, 2021 | 3.060 | 3.730 | 3.050 | 3.540 | 12,807,112 | +0.56(+18.79%) |