Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.056 | 5.185 | 5.023 | 5.085 | 241,395 | -0.02(-0.37%) |
Oct 28, 2022 | 4.999 | 5.194 | 4.999 | 5.104 | 126,680 | +0.10(+2.10%) |
Oct 27, 2022 | 5.123 | 5.218 | 4.971 | 4.999 | 160,947 | -0.19(-3.67%) |
Oct 26, 2022 | 5.199 | 5.314 | 5.142 | 5.190 | 150,795 | -0.01(-0.18%) |
Oct 25, 2022 | 5.104 | 5.285 | 5.104 | 5.199 | 178,929 | +0.09(+1.68%) |
Oct 24, 2022 | 5.104 | 5.123 | 4.985 | 5.114 | 154,550 | +0.03(+0.56%) |
Oct 21, 2022 | 4.923 | 5.104 | 4.923 | 5.085 | 175,903 | +0.18(+3.69%) |
Oct 20, 2022 | 4.856 | 4.999 | 4.837 | 4.904 | 126,310 | +0.03(+0.59%) |
Oct 19, 2022 | 4.952 | 4.971 | 4.841 | 4.875 | 140,031 | -0.10(-2.10%) |
Oct 18, 2022 | 5.018 | 5.076 | 4.942 | 4.980 | 94,742 | +0.01(+0.19%) |
Oct 17, 2022 | 4.895 | 5.047 | 4.839 | 4.971 | 147,257 | +0.17(+3.57%) |
Oct 14, 2022 | 4.866 | 4.885 | 4.695 | 4.799 | 275,350 | -0.06(-1.18%) |
Oct 13, 2022 | 4.666 | 4.856 | 4.618 | 4.856 | 173,267 | +0.10(+2.00%) |
Oct 12, 2022 | 4.752 | 4.847 | 4.656 | 4.761 | 260,550 | +0.01(+0.20%) |
Oct 11, 2022 | 4.837 | 4.904 | 4.704 | 4.752 | 286,227 | -0.08(-1.58%) |
Oct 10, 2022 | 4.961 | 4.990 | 4.828 | 4.828 | 201,078 | -0.17(-3.43%) |
Oct 07, 2022 | 5.075 | 5.095 | 4.933 | 4.999 | 212,166 | -0.13(-2.60%) |
Oct 06, 2022 | 5.218 | 5.285 | 5.123 | 5.133 | 148,273 | -0.12(-2.36%) |
Oct 05, 2022 | 5.333 | 5.371 | 5.237 | 5.256 | 168,903 | -0.12(-2.30%) |
Oct 04, 2022 | 5.352 | 5.466 | 5.352 | 5.380 | 157,290 | +0.09(+1.62%) |
Oct 03, 2022 | 5.161 | 5.294 | 5.161 | 5.294 | 255,854 | +0.07(+1.28%) |
Sep 30, 2022 | 5.180 | 5.294 | 5.180 | 5.228 | 220,482 | +0.01(+0.18%) |
Sep 29, 2022 | 5.199 | 5.223 | 5.095 | 5.218 | 179,278 | -0.05(-0.90%) |
Sep 28, 2022 | 5.171 | 5.309 | 5.075 | 5.266 | 177,802 | +0.12(+2.41%) |
Sep 27, 2022 | 5.066 | 5.180 | 5.066 | 5.142 | 185,118 | +0.14(+2.86%) |
Sep 26, 2022 | 4.990 | 5.185 | 4.980 | 4.999 | 220,006 | -0.02(-0.38%) |
Sep 23, 2022 | 5.085 | 5.142 | 4.923 | 5.018 | 245,541 | -0.16(-3.12%) |
Sep 22, 2022 | 5.218 | 5.218 | 5.037 | 5.180 | 266,460 | -0.09(-1.63%) |
Sep 21, 2022 | 5.371 | 5.371 | 5.237 | 5.266 | 168,076 | -0.10(-1.78%) |
Sep 20, 2022 | 5.437 | 5.466 | 5.304 | 5.361 | 175,695 | -0.14(-2.60%) |
Sep 19, 2022 | 5.513 | 5.571 | 5.456 | 5.504 | 130,965 | -0.10(-1.70%) |
Sep 16, 2022 | 5.580 | 5.628 | 5.499 | 5.599 | 254,384 | +0.01(+0.17%) |
Sep 15, 2022 | 5.571 | 5.666 | 5.533 | 5.590 | 155,144 | +0.02(+0.34%) |
Sep 14, 2022 | 5.475 | 5.580 | 5.475 | 5.571 | 267,813 | +0.04(+0.69%) |
Sep 13, 2022 | 5.590 | 5.642 | 5.480 | 5.533 | 230,006 | -0.16(-2.84%) |
Sep 12, 2022 | 5.742 | 5.799 | 5.675 | 5.694 | 245,397 | -0.05(-0.83%) |
Sep 09, 2022 | 5.628 | 5.804 | 5.628 | 5.742 | 254,974 | +0.15(+2.73%) |
Sep 08, 2022 | 5.694 | 5.704 | 5.523 | 5.590 | 236,447 | -0.15(-2.65%) |
Sep 07, 2022 | 5.599 | 5.797 | 5.590 | 5.742 | 596,125 | +0.27(+4.87%) |
Sep 06, 2022 | 5.333 | 5.494 | 5.323 | 5.475 | 328,336 | +0.11(+2.13%) |
Sep 02, 2022 | 5.523 | 5.533 | 5.352 | 5.361 | 317,873 | -0.09(-1.57%) |
Sep 01, 2022 | 5.599 | 5.628 | 5.342 | 5.447 | 469,327 | -0.23(-4.03%) |
Aug 31, 2022 | 5.523 | 5.704 | 5.475 | 5.675 | 548,086 | +0.21(+3.83%) |
Aug 30, 2022 | 5.552 | 5.675 | 5.380 | 5.466 | 442,901 | +0.07(+1.23%) |
Aug 29, 2022 | 5.285 | 5.456 | 5.285 | 5.399 | 311,393 | +0.05(+0.89%) |
Aug 26, 2022 | 5.447 | 5.509 | 5.347 | 5.352 | 311,455 | -0.09(-1.58%) |
Aug 25, 2022 | 5.380 | 5.442 | 5.352 | 5.437 | 160,319 | +0.08(+1.42%) |
Aug 24, 2022 | 5.390 | 5.413 | 5.314 | 5.361 | 179,274 | -0.06(-1.05%) |
Aug 23, 2022 | 5.475 | 5.561 | 5.409 | 5.418 | 374,910 | +0.10(+1.97%) |
Aug 22, 2022 | 4.942 | 5.323 | 4.916 | 5.314 | 536,705 | +0.28(+5.48%) |
Aug 19, 2022 | 5.056 | 5.104 | 4.980 | 5.037 | 316,811 | -0.12(-2.40%) |
Aug 18, 2022 | 4.866 | 5.256 | 4.866 | 5.161 | 667,371 | +0.32(+6.69%) |
Aug 17, 2022 | 5.037 | 5.047 | 4.809 | 4.837 | 766,140 | -0.23(-4.60%) |
Aug 16, 2022 | 5.409 | 5.409 | 4.999 | 5.071 | 937,414 | -0.68(-11.84%) |
Aug 15, 2022 | 5.599 | 5.904 | 5.590 | 5.752 | 613,114 | +0.16(+2.90%) |
Aug 12, 2022 | 5.628 | 5.647 | 5.475 | 5.590 | 312,877 | +0.04(+0.69%) |
Aug 11, 2022 | 5.713 | 5.742 | 5.523 | 5.552 | 274,319 | -0.10(-1.85%) |
Aug 10, 2022 | 5.513 | 5.680 | 5.447 | 5.656 | 245,960 | +0.25(+4.58%) |
Aug 09, 2022 | 5.485 | 5.485 | 5.361 | 5.409 | 234,820 | -0.09(-1.56%) |
Aug 08, 2022 | 5.571 | 5.655 | 5.475 | 5.494 | 244,770 | -0.01(-0.17%) |
Aug 05, 2022 | 5.809 | 5.866 | 5.494 | 5.504 | 426,560 | -0.36(-6.17%) |
Aug 04, 2022 | 5.809 | 5.980 | 5.790 | 5.866 | 372,319 | +0.06(+0.98%) |
Aug 03, 2022 | 5.637 | 5.880 | 5.561 | 5.809 | 569,284 | +0.26(+4.63%) |
Aug 02, 2022 | 5.428 | 5.628 | 5.352 | 5.552 | 306,505 | +0.18(+3.37%) |
Aug 01, 2022 | 5.333 | 5.442 | 5.247 | 5.371 | 396,821 | -0.01(-0.18%) |
Jul 29, 2022 | 5.333 | 5.428 | 5.285 | 5.380 | 162,985 | +0.06(+1.07%) |
Jul 28, 2022 | 5.361 | 5.361 | 5.218 | 5.323 | 132,800 | -0.01(-0.18%) |
Jul 27, 2022 | 5.161 | 5.333 | 5.142 | 5.333 | 212,308 | +0.21(+4.09%) |
Jul 26, 2022 | 5.123 | 5.209 | 5.075 | 5.123 | 138,866 | -0.01(-0.19%) |
Jul 25, 2022 | 5.266 | 5.292 | 5.085 | 5.133 | 308,347 | -0.14(-2.71%) |
Jul 22, 2022 | 5.447 | 5.456 | 5.256 | 5.275 | 151,110 | -0.20(-3.65%) |
Jul 21, 2022 | 5.428 | 5.509 | 5.352 | 5.475 | 215,016 | +0.04(+0.70%) |
Jul 20, 2022 | 5.371 | 5.520 | 5.371 | 5.437 | 131,510 | +0.04(+0.71%) |
Jul 19, 2022 | 5.342 | 5.494 | 5.342 | 5.399 | 175,592 | +0.07(+1.25%) |
Jul 18, 2022 | 5.209 | 5.404 | 5.209 | 5.333 | 291,387 | +0.16(+3.13%) |
Jul 15, 2022 | 5.095 | 5.209 | 5.028 | 5.171 | 129,271 | +0.10(+1.88%) |
Jul 14, 2022 | 5.009 | 5.114 | 4.942 | 5.075 | 269,331 | -0.01(-0.19%) |
Jul 13, 2022 | 5.009 | 5.218 | 4.947 | 5.085 | 201,715 | +0.01(+0.19%) |
Jul 12, 2022 | 5.152 | 5.209 | 5.047 | 5.075 | 221,673 | -0.08(-1.48%) |
Jul 11, 2022 | 5.371 | 5.371 | 5.142 | 5.152 | 156,150 | -0.23(-4.25%) |
Jul 08, 2022 | 5.266 | 5.380 | 5.228 | 5.380 | 236,352 | +0.08(+1.44%) |
Jul 07, 2022 | 5.256 | 5.394 | 5.237 | 5.304 | 228,114 | +0.10(+1.83%) |
Jul 06, 2022 | 5.142 | 5.266 | 5.104 | 5.209 | 128,480 | +0.07(+1.30%) |
Jul 05, 2022 | 5.047 | 5.161 | 4.990 | 5.142 | 126,446 | +0.04(+0.75%) |
Jul 01, 2022 | 5.047 | 5.142 | 5.037 | 5.104 | 169,490 | +0.02(+0.37%) |
Jun 30, 2022 | 4.990 | 5.085 | 4.914 | 5.085 | 137,833 | +0.01(+0.19%) |
Jun 29, 2022 | 5.152 | 5.152 | 5.018 | 5.075 | 183,946 | -0.11(-2.20%) |
Jun 28, 2022 | 5.371 | 5.399 | 5.190 | 5.190 | 163,723 | -0.16(-3.02%) |
Jun 27, 2022 | 5.418 | 5.418 | 5.256 | 5.352 | 226,818 | -0.01(-0.18%) |
Jun 24, 2022 | 5.390 | 5.418 | 5.280 | 5.361 | 301,517 | +0.01(+0.18%) |
Jun 23, 2022 | 5.275 | 5.418 | 5.218 | 5.352 | 651,050 | +0.10(+2.00%) |
Jun 22, 2022 | 5.095 | 5.275 | 5.085 | 5.247 | 519,603 | +0.05(+0.92%) |
Jun 21, 2022 | 5.133 | 5.280 | 5.133 | 5.199 | 262,490 | +0.15(+3.02%) |
Jun 17, 2022 | 4.942 | 5.128 | 4.942 | 5.047 | 774,139 | +0.17(+3.52%) |
Jun 16, 2022 | 4.942 | 5.009 | 4.866 | 4.875 | 331,832 | -0.25(-4.83%) |
Jun 15, 2022 | 5.075 | 5.199 | 5.056 | 5.123 | 348,499 | +0.04(+0.75%) |
Jun 14, 2022 | 5.075 | 5.147 | 5.037 | 5.085 | 388,651 | +0.02(+0.38%) |
Jun 13, 2022 | 5.161 | 5.227 | 4.933 | 5.066 | 451,235 | -0.24(-4.49%) |
Jun 10, 2022 | 5.266 | 5.361 | 5.266 | 5.304 | 172,924 | -0.09(-1.59%) |
Jun 09, 2022 | 5.542 | 5.609 | 5.371 | 5.390 | 247,614 | -0.16(-2.92%) |
Jun 08, 2022 | 5.456 | 5.623 | 5.418 | 5.552 | 262,944 | +0.11(+2.10%) |
Jun 07, 2022 | 5.361 | 5.609 | 5.323 | 5.437 | 588,025 | +0.02(+0.35%) |
Jun 06, 2022 | 5.542 | 5.590 | 5.390 | 5.418 | 225,572 | -0.11(-2.07%) |
Jun 03, 2022 | 5.437 | 5.594 | 5.323 | 5.533 | 238,826 | +0.02(+0.35%) |
Jun 02, 2022 | 5.418 | 5.628 | 5.390 | 5.513 | 907,688 | +0.23(+4.32%) |
Jun 01, 2022 | 5.333 | 5.380 | 5.285 | 5.285 | 197,496 | -0.01(-0.18%) |
May 31, 2022 | 5.475 | 5.542 | 5.294 | 5.294 | 265,190 | -0.21(-3.81%) |
May 27, 2022 | 5.304 | 5.504 | 5.266 | 5.504 | 471,961 | +0.30(+5.86%) |
May 26, 2022 | 5.075 | 5.237 | 5.032 | 5.199 | 127,458 | +0.13(+2.63%) |
May 25, 2022 | 4.923 | 5.095 | 4.912 | 5.066 | 249,833 | +0.13(+2.70%) |
May 24, 2022 | 5.114 | 5.142 | 4.923 | 4.933 | 387,495 | -0.28(-5.30%) |
May 23, 2022 | 5.190 | 5.209 | 5.025 | 5.209 | 213,296 | +0.07(+1.30%) |
May 20, 2022 | 5.513 | 5.513 | 5.042 | 5.142 | 301,895 | -0.33(-6.09%) |
May 19, 2022 | 5.266 | 5.475 | 5.228 | 5.475 | 316,910 | +0.17(+3.23%) |
May 18, 2022 | 5.390 | 5.480 | 5.285 | 5.304 | 528,452 | -0.14(-2.62%) |
May 17, 2022 | 5.323 | 5.447 | 5.280 | 5.447 | 403,448 | +0.19(+3.62%) |
May 16, 2022 | 4.971 | 5.499 | 4.961 | 5.256 | 1,233,042 | +0.20(+3.95%) |
May 13, 2022 | 4.590 | 5.180 | 4.561 | 5.056 | 1,273,694 | +0.83(+19.59%) |
May 12, 2022 | 4.133 | 4.252 | 4.076 | 4.228 | 537,260 | +0.02(+0.45%) |
May 11, 2022 | 4.171 | 4.323 | 4.161 | 4.209 | 440,981 | -0.06(-1.34%) |
May 10, 2022 | 4.276 | 4.295 | 4.076 | 4.266 | 456,422 | +0.07(+1.59%) |
May 09, 2022 | 4.276 | 4.276 | 4.185 | 4.199 | 390,978 | -0.12(-2.86%) |
May 06, 2022 | 4.390 | 4.390 | 4.266 | 4.323 | 354,321 | -0.10(-2.16%) |
May 05, 2022 | 4.628 | 4.656 | 4.380 | 4.418 | 528,914 | -0.26(-5.50%) |
May 04, 2022 | 4.609 | 4.685 | 4.514 | 4.676 | 327,599 | +0.10(+2.29%) |
May 03, 2022 | 4.495 | 4.599 | 4.476 | 4.571 | 151,071 | +0.07(+1.48%) |
May 02, 2022 | 4.409 | 4.518 | 4.409 | 4.504 | 267,393 | +0.06(+1.28%) |
Apr 29, 2022 | 4.457 | 4.599 | 4.428 | 4.447 | 198,033 | -0.05(-1.06%) |
Apr 28, 2022 | 4.399 | 4.571 | 4.399 | 4.495 | 340,587 | +0.12(+2.83%) |
Apr 27, 2022 | 4.342 | 4.406 | 4.295 | 4.371 | 353,809 | +0.00(+0.00%) |
Apr 26, 2022 | 4.447 | 4.485 | 4.361 | 4.371 | 286,908 | -0.09(-1.92%) |
Apr 25, 2022 | 4.428 | 4.466 | 4.390 | 4.457 | 286,527 | +0.02(+0.43%) |
Apr 22, 2022 | 4.447 | 4.542 | 4.418 | 4.437 | 359,759 | -0.03(-0.64%) |
Apr 21, 2022 | 4.609 | 4.647 | 4.447 | 4.466 | 286,980 | -0.10(-2.29%) |
Apr 20, 2022 | 4.590 | 4.656 | 4.561 | 4.571 | 207,121 | -0.07(-1.44%) |
Apr 19, 2022 | 4.533 | 4.666 | 4.523 | 4.637 | 216,368 | +0.10(+2.10%) |
Apr 18, 2022 | 4.552 | 4.590 | 4.437 | 4.542 | 291,664 | -0.04(-0.83%) |
Apr 14, 2022 | 4.704 | 4.723 | 4.571 | 4.580 | 196,657 | -0.12(-2.63%) |
Apr 13, 2022 | 4.647 | 4.752 | 4.609 | 4.704 | 143,892 | +0.06(+1.23%) |
Apr 12, 2022 | 4.752 | 4.814 | 4.637 | 4.647 | 226,090 | -0.06(-1.21%) |
Apr 11, 2022 | 4.628 | 4.733 | 4.580 | 4.704 | 373,123 | +0.02(+0.41%) |
Apr 08, 2022 | 4.799 | 4.799 | 4.666 | 4.685 | 239,299 | -0.10(-1.99%) |
Apr 07, 2022 | 4.828 | 4.875 | 4.761 | 4.780 | 360,027 | -0.07(-1.38%) |
Apr 06, 2022 | 4.895 | 4.923 | 4.776 | 4.847 | 488,255 | -0.14(-2.86%) |
Apr 05, 2022 | 5.209 | 5.266 | 4.961 | 4.990 | 478,667 | -0.21(-4.03%) |
Apr 04, 2022 | 5.237 | 5.328 | 5.180 | 5.199 | 255,056 | -0.04(-0.73%) |
Apr 01, 2022 | 5.285 | 5.304 | 5.099 | 5.237 | 372,156 | -0.06(-1.08%) |
Mar 31, 2022 | 5.123 | 5.309 | 5.114 | 5.294 | 374,364 | +0.14(+2.77%) |
Mar 30, 2022 | 5.142 | 5.214 | 5.028 | 5.152 | 474,523 | -0.01(-0.18%) |
Mar 29, 2022 | 5.095 | 5.199 | 5.087 | 5.161 | 292,029 | +0.10(+2.07%) |
Mar 28, 2022 | 5.009 | 5.114 | 4.961 | 5.056 | 301,503 | -0.01(-0.19%) |
Mar 25, 2022 | 5.161 | 5.171 | 4.999 | 5.066 | 231,246 | -0.10(-2.03%) |
Mar 24, 2022 | 5.218 | 5.218 | 5.105 | 5.171 | 168,649 | -0.02(-0.37%) |
Mar 23, 2022 | 5.209 | 5.266 | 5.137 | 5.190 | 207,678 | -0.07(-1.27%) |
Mar 22, 2022 | 5.171 | 5.294 | 5.153 | 5.256 | 203,421 | +0.13(+2.60%) |
Mar 21, 2022 | 5.266 | 5.304 | 5.095 | 5.123 | 258,831 | -0.16(-3.06%) |
Mar 18, 2022 | 5.009 | 5.285 | 5.009 | 5.285 | 546,716 | +0.26(+5.11%) |
Mar 17, 2022 | 4.990 | 5.047 | 4.923 | 5.028 | 409,881 | +0.03(+0.57%) |
Mar 16, 2022 | 4.885 | 5.028 | 4.885 | 4.999 | 256,600 | +0.15(+3.14%) |
Mar 15, 2022 | 4.618 | 4.880 | 4.618 | 4.847 | 344,924 | +0.22(+4.73%) |
Mar 14, 2022 | 4.847 | 4.847 | 4.618 | 4.628 | 522,903 | -0.23(-4.71%) |
Mar 11, 2022 | 4.999 | 5.009 | 4.856 | 4.856 | 444,999 | -0.10(-1.92%) |
Mar 10, 2022 | 4.904 | 4.980 | 4.866 | 4.952 | 199,541 | -0.05(-0.95%) |
Mar 09, 2022 | 4.971 | 5.075 | 4.971 | 4.999 | 380,209 | +0.08(+1.55%) |
Mar 08, 2022 | 4.856 | 5.047 | 4.856 | 4.923 | 431,831 | +0.06(+1.17%) |
Mar 07, 2022 | 5.018 | 5.105 | 4.818 | 4.866 | 444,439 | -0.19(-3.77%) |
Mar 04, 2022 | 5.056 | 5.180 | 4.990 | 5.056 | 390,300 | -0.05(-0.93%) |
Mar 03, 2022 | 5.133 | 5.152 | 4.999 | 5.104 | 348,634 | +0.02(+0.37%) |
Mar 02, 2022 | 5.047 | 5.171 | 5.023 | 5.085 | 456,776 | +0.03(+0.57%) |
Mar 01, 2022 | 5.047 | 5.123 | 4.971 | 5.056 | 310,620 | -0.01(-0.19%) |
Feb 28, 2022 | 4.761 | 5.085 | 4.752 | 5.066 | 624,661 | +0.22(+4.52%) |
Feb 25, 2022 | 4.580 | 5.037 | 4.818 | 4.847 | 656,082 | +0.25(+5.38%) |
Feb 24, 2022 | 4.285 | 4.609 | 4.247 | 4.599 | 716,437 | +0.13(+2.98%) |
Feb 23, 2022 | 4.609 | 4.642 | 4.428 | 4.466 | 570,949 | -0.02(-0.42%) |
Feb 22, 2022 | 4.523 | 4.552 | 4.380 | 4.485 | 431,570 | -0.07(-1.46%) |
Feb 18, 2022 | 4.552 | 0 | -0.07(-1.44%) | |||
Feb 17, 2022 | 4.695 | 4.704 | 4.599 | 4.618 | 257,547 | -0.11(-2.41%) |
Feb 16, 2022 | 4.799 | 4.799 | 4.704 | 4.733 | 291,758 | -0.10(-1.97%) |
Feb 15, 2022 | 4.618 | 4.837 | 4.618 | 4.828 | 258,443 | +0.26(+5.62%) |
Feb 14, 2022 | 4.561 | 4.666 | 4.499 | 4.571 | 419,505 | -0.03(-0.62%) |
Feb 11, 2022 | 4.761 | 4.828 | 4.561 | 4.599 | 472,109 | -0.11(-2.42%) |
Feb 10, 2022 | 4.742 | 4.923 | 4.704 | 4.714 | 321,419 | -0.19(-3.88%) |
Feb 09, 2022 | 4.818 | 4.914 | 4.795 | 4.904 | 266,283 | +0.13(+2.79%) |
Feb 08, 2022 | 4.780 | 4.828 | 4.713 | 4.771 | 222,875 | +0.00(+0.00%) |
Feb 07, 2022 | 4.818 | 4.856 | 4.733 | 4.771 | 268,825 | -0.04(-0.79%) |
Feb 04, 2022 | 4.704 | 4.818 | 4.656 | 4.809 | 294,102 | +0.11(+2.43%) |
Feb 03, 2022 | 4.761 | 4.695 | 4.695 | 261,488 | -0.14(-2.95%) | |
Feb 02, 2022 | 5.009 | 5.009 | 4.771 | 4.837 | 350,831 | -0.17(-3.42%) |
Feb 01, 2022 | 4.952 | 5.053 | 4.847 | 5.009 | 476,855 | +0.09(+1.74%) |
Jan 31, 2022 | 4.647 | 4.933 | 4.923 | 539,928 | +0.27(+5.73%) | |
Jan 28, 2022 | 4.552 | 4.666 | 4.466 | 4.656 | 400,007 | +0.10(+2.30%) |
Jan 27, 2022 | 4.761 | 4.799 | 4.523 | 4.552 | 715,299 | -0.17(-3.63%) |
Jan 26, 2022 | 4.971 | 5.028 | 4.704 | 4.723 | 580,824 | -0.09(-1.78%) |
Jan 25, 2022 | 4.771 | 4.895 | 4.685 | 4.809 | 478,454 | -0.06(-1.17%) |
Jan 24, 2022 | 4.656 | 4.866 | 4.523 | 4.866 | 1,127,375 | +0.00(+0.00%) |
Jan 21, 2022 | 4.904 | 5.218 | 4.856 | 4.866 | 1,310,574 | -0.10(-2.11%) |
Jan 20, 2022 | 4.952 | 5.071 | 4.890 | 4.971 | 813,662 | +0.06(+1.16%) |
Jan 19, 2022 | 4.999 | 5.028 | 4.885 | 4.914 | 752,433 | -0.03(-0.58%) |
Jan 18, 2022 | 4.999 | 5.133 | 4.933 | 4.942 | 900,666 | -0.13(-2.63%) |
Jan 14, 2022 | 5.075 | 0 | +0.08(+1.52%) | |||
Jan 13, 2022 | 5.123 | 5.171 | 4.990 | 4.999 | 447,679 | -0.09(-1.69%) |
Jan 12, 2022 | 5.237 | 5.275 | 5.066 | 5.085 | 439,560 | -0.08(-1.48%) |
Jan 11, 2022 | 5.018 | 5.218 | 5.009 | 5.161 | 609,995 | +0.15(+3.04%) |
Jan 10, 2022 | 4.961 | 5.066 | 4.885 | 5.009 | 674,623 | -0.07(-1.31%) |
Jan 07, 2022 | 5.056 | 5.199 | 5.008 | 5.075 | 565,690 | +0.00(+0.00%) |
Jan 06, 2022 | 5.142 | 5.256 | 4.966 | 5.075 | 755,321 | -0.07(-1.30%) |
Jan 05, 2022 | 5.428 | 5.437 | 5.095 | 5.142 | 992,190 | -0.23(-4.26%) |
Jan 04, 2022 | 5.599 | 5.637 | 5.220 | 5.371 | 1,083,006 | -0.22(-3.92%) |
Jan 03, 2022 | 5.513 | 5.637 | 5.437 | 5.590 | 626,807 | +0.15(+2.80%) |
Dec 31, 2021 | 5.561 | 5.647 | 5.413 | 5.437 | 795,375 | -0.13(-2.39%) |
Dec 30, 2021 | 5.485 | 5.684 | 5.483 | 5.571 | 602,804 | +0.05(+0.86%) |
Dec 29, 2021 | 5.571 | 5.580 | 5.361 | 5.523 | 842,871 | -0.07(-1.19%) |
Dec 28, 2021 | 5.780 | 5.828 | 5.580 | 5.590 | 1,046,411 | -0.17(-2.98%) |
Dec 27, 2021 | 5.790 | 5.847 | 5.690 | 5.761 | 1,243,934 | -0.05(-0.82%) |
Dec 23, 2021 | 5.780 | 5.913 | 5.685 | 5.809 | 1,322,255 | +0.08(+1.33%) |
Dec 22, 2021 | 5.571 | 5.742 | 5.480 | 5.732 | 1,227,807 | +0.15(+2.73%) |
Dec 21, 2021 | 5.533 | 5.647 | 5.452 | 5.580 | 1,234,604 | +0.09(+1.56%) |
Dec 20, 2021 | 5.504 | 5.675 | 5.390 | 5.494 | 1,013,830 | -0.12(-2.20%) |
Dec 17, 2021 | 5.218 | 5.675 | 5.152 | 5.618 | 1,757,014 | +0.30(+5.55%) |
Dec 16, 2021 | 5.637 | 5.652 | 5.304 | 5.323 | 1,612,589 | -0.26(-4.61%) |
Dec 15, 2021 | 4.980 | 5.599 | 4.980 | 5.580 | 2,455,311 | +0.59(+11.83%) |
Dec 14, 2021 | 4.904 | 5.028 | 4.865 | 4.990 | 1,449,511 | +0.02(+0.38%) |
Dec 13, 2021 | 5.294 | 5.294 | 4.933 | 4.971 | 2,087,638 | -0.27(-5.09%) |
Dec 10, 2021 | 5.380 | 5.380 | 5.123 | 5.237 | 1,188,971 | +0.02(+0.37%) |
Dec 09, 2021 | 5.475 | 5.513 | 5.209 | 5.218 | 823,925 | -0.27(-4.86%) |
Dec 08, 2021 | 5.542 | 5.571 | 5.437 | 5.485 | 883,694 | -0.03(-0.52%) |
Dec 07, 2021 | 5.447 | 5.609 | 5.310 | 5.513 | 1,154,046 | +0.14(+2.66%) |
Dec 06, 2021 | 5.437 | 5.437 | 5.066 | 5.371 | 1,453,198 | -0.07(-1.23%) |
Dec 03, 2021 | 5.694 | 5.704 | 5.361 | 5.437 | 1,441,079 | -0.21(-3.71%) |
Dec 02, 2021 | 5.694 | 5.723 | 5.428 | 5.647 | 1,239,999 | -0.07(-1.17%) |
Dec 01, 2021 | 5.894 | 5.952 | 5.523 | 5.713 | 2,019,196 | -0.01(-0.17%) |
Nov 30, 2021 | 5.752 | 5.990 | 5.494 | 5.723 | 2,158,943 | -0.02(-0.33%) |
Nov 29, 2021 | 5.666 | 5.752 | 5.390 | 5.742 | 2,189,288 | +0.31(+5.79%) |
Nov 26, 2021 | 5.399 | 5.533 | 5.328 | 5.428 | 1,163,150 | -0.17(-3.06%) |
Nov 24, 2021 | 5.580 | 5.647 | 5.371 | 5.599 | 1,229,889 | +0.10(+1.73%) |
Nov 23, 2021 | 5.513 | 5.809 | 5.428 | 5.504 | 1,191,772 | -0.07(-1.22%) |
Nov 22, 2021 | 6.066 | 6.085 | 5.513 | 5.572 | 3,381,692 | -0.29(-5.01%) |
Nov 19, 2021 | 6.628 | 6.694 | 5.799 | 5.866 | 3,797,634 | -0.80(-11.96%) |
Nov 18, 2021 | 7.047 | 6.761 | 6.409 | 6.663 | 2,741,931 | -0.27(-3.89%) |
Nov 17, 2021 | 7.180 | 7.370 | 6.785 | 6.932 | 1,791,752 | -0.06(-0.82%) |
Nov 16, 2021 | 6.504 | 7.018 | 6.447 | 6.989 | 2,331,632 | +0.41(+6.22%) |
Nov 15, 2021 | 6.580 | 6.751 | 6.523 | 6.580 | 1,603,534 | +0.14(+2.22%) |
Nov 12, 2021 | 6.504 | 6.504 | 6.299 | 6.437 | 1,308,594 | -0.01(-0.15%) |
Nov 11, 2021 | 6.666 | 6.704 | 6.437 | 6.447 | 1,388,332 | -0.20(-3.01%) |
Nov 10, 2021 | 6.723 | 6.637 | 6.647 | 1,631,362 | -0.08(-1.13%) | |
Nov 09, 2021 | 7.037 | 7.075 | 6.704 | 6.723 | 2,062,971 | -0.22(-3.16%) |
Nov 08, 2021 | 6.961 | 7.066 | 6.932 | 6.942 | 2,041,700 | +0.14(+2.10%) |
Nov 05, 2021 | 7.047 | 7.170 | 6.775 | 6.799 | 1,072,974 | -0.11(-1.65%) |
Nov 04, 2021 | 7.399 | 7.637 | 6.761 | 6.913 | 3,123,489 | -2.21(-24.22%) |
Nov 03, 2021 | 8.903 | 9.312 | 8.808 | 9.122 | 1,407,729 | +0.14(+1.59%) |
Nov 02, 2021 | 8.761 | 8.994 | 8.484 | 8.980 | 1,286,872 | +0.25(+2.84%) |