Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.785 | 4.831 | 4.673 | 4.775 | 122,937 | -0.02(-0.39%) |
Dec 29, 2022 | 4.710 | 4.831 | 4.710 | 4.794 | 53,419 | +0.10(+2.17%) |
Dec 28, 2022 | 4.850 | 4.861 | 4.664 | 4.692 | 71,945 | -0.14(-2.88%) |
Dec 27, 2022 | 4.840 | 4.868 | 4.740 | 4.831 | 90,802 | -0.01(-0.19%) |
Dec 23, 2022 | 4.636 | 4.868 | 4.636 | 4.840 | 76,699 | +0.17(+3.57%) |
Dec 22, 2022 | 4.729 | 4.729 | 4.581 | 4.673 | 137,955 | -0.13(-2.70%) |
Dec 21, 2022 | 4.729 | 4.859 | 4.720 | 4.803 | 90,688 | +0.11(+2.37%) |
Dec 20, 2022 | 4.534 | 4.710 | 4.525 | 4.692 | 134,758 | +0.15(+3.27%) |
Dec 19, 2022 | 4.636 | 4.757 | 4.488 | 4.544 | 155,438 | -0.10(-2.20%) |
Dec 16, 2022 | 4.544 | 4.655 | 4.544 | 4.646 | 152,551 | +0.06(+1.21%) |
Dec 15, 2022 | 4.571 | 4.636 | 4.544 | 4.590 | 93,814 | -0.05(-1.00%) |
Dec 14, 2022 | 4.646 | 4.692 | 4.571 | 4.636 | 73,579 | +0.00(+0.00%) |
Dec 13, 2022 | 4.683 | 4.812 | 4.608 | 4.636 | 97,225 | -0.02(-0.40%) |
Dec 12, 2022 | 4.544 | 4.673 | 4.544 | 4.655 | 111,112 | +0.11(+2.45%) |
Dec 09, 2022 | 4.544 | 4.608 | 4.488 | 4.544 | 98,150 | -0.02(-0.41%) |
Dec 08, 2022 | 4.544 | 4.636 | 4.516 | 4.562 | 84,054 | +0.04(+0.82%) |
Dec 07, 2022 | 4.636 | 4.636 | 4.460 | 4.525 | 115,831 | -0.12(-2.59%) |
Dec 06, 2022 | 4.673 | 4.697 | 4.590 | 4.646 | 42,536 | -0.06(-1.38%) |
Dec 05, 2022 | 4.664 | 4.775 | 4.600 | 4.710 | 123,802 | +0.01(+0.20%) |
Dec 02, 2022 | 4.748 | 4.766 | 4.653 | 4.701 | 89,142 | -0.06(-1.17%) |
Dec 01, 2022 | 4.738 | 4.905 | 4.664 | 4.757 | 131,742 | +0.00(+0.00%) |
Nov 30, 2022 | 4.710 | 4.794 | 4.664 | 4.757 | 126,886 | +0.06(+1.18%) |
Nov 29, 2022 | 4.710 | 4.865 | 4.658 | 4.701 | 139,435 | +0.03(+0.58%) |
Nov 28, 2022 | 4.592 | 4.747 | 4.565 | 4.674 | 154,269 | +0.07(+1.58%) |
Nov 25, 2022 | 4.501 | 4.674 | 4.501 | 4.601 | 81,466 | +0.12(+2.64%) |
Nov 23, 2022 | 4.465 | 4.497 | 4.428 | 4.483 | 183,384 | +0.02(+0.41%) |
Nov 22, 2022 | 4.474 | 4.519 | 4.410 | 4.465 | 92,839 | +0.02(+0.41%) |
Nov 21, 2022 | 4.401 | 4.465 | 4.342 | 4.447 | 114,061 | +0.05(+1.24%) |
Nov 18, 2022 | 4.328 | 4.456 | 4.328 | 4.392 | 124,593 | +0.05(+1.26%) |
Nov 17, 2022 | 4.383 | 4.401 | 4.237 | 4.337 | 109,473 | -0.02(-0.42%) |
Nov 16, 2022 | 4.565 | 4.588 | 4.328 | 4.356 | 168,750 | -0.25(-5.52%) |
Nov 15, 2022 | 4.583 | 4.751 | 4.565 | 4.610 | 156,808 | +0.01(+0.20%) |
Nov 14, 2022 | 4.665 | 4.728 | 4.592 | 4.601 | 300,340 | -0.01(-0.20%) |
Nov 11, 2022 | 4.447 | 4.638 | 4.437 | 4.610 | 137,175 | +0.15(+3.47%) |
Nov 10, 2022 | 4.601 | 4.638 | 4.256 | 4.456 | 447,498 | -0.24(-5.04%) |
Nov 09, 2022 | 4.674 | 4.765 | 4.665 | 4.692 | 93,104 | +0.02(+0.39%) |
Nov 08, 2022 | 4.638 | 4.765 | 4.638 | 4.674 | 120,635 | +0.04(+0.78%) |
Nov 07, 2022 | 4.510 | 4.701 | 4.483 | 4.638 | 93,867 | +0.17(+3.87%) |
Nov 04, 2022 | 4.328 | 4.474 | 4.328 | 4.465 | 86,173 | +0.20(+4.69%) |
Nov 03, 2022 | 4.292 | 4.328 | 4.156 | 4.265 | 158,576 | -0.05(-1.26%) |
Nov 02, 2022 | 4.428 | 4.483 | 4.301 | 4.319 | 143,016 | -0.10(-2.26%) |
Nov 01, 2022 | 4.447 | 4.447 | 4.374 | 4.419 | 106,707 | +0.03(+0.62%) |
Oct 31, 2022 | 4.456 | 4.483 | 4.319 | 4.392 | 251,702 | -0.03(-0.62%) |
Oct 28, 2022 | 4.392 | 4.447 | 4.301 | 4.419 | 170,314 | +0.01(+0.21%) |
Oct 27, 2022 | 4.738 | 4.774 | 4.410 | 4.410 | 128,816 | -0.27(-5.83%) |
Oct 26, 2022 | 4.774 | 4.838 | 4.665 | 4.683 | 137,713 | +0.02(+0.39%) |
Oct 25, 2022 | 4.528 | 4.674 | 4.528 | 4.665 | 83,227 | +0.15(+3.43%) |
Oct 24, 2022 | 4.528 | 4.547 | 4.460 | 4.510 | 104,076 | -0.01(-0.20%) |
Oct 21, 2022 | 4.456 | 4.537 | 4.424 | 4.519 | 173,561 | +0.07(+1.64%) |
Oct 20, 2022 | 4.428 | 4.474 | 4.400 | 4.447 | 97,083 | +0.02(+0.41%) |
Oct 19, 2022 | 4.365 | 4.443 | 4.347 | 4.428 | 101,697 | +0.05(+1.25%) |
Oct 18, 2022 | 4.283 | 4.428 | 4.283 | 4.374 | 130,814 | +0.07(+1.69%) |
Oct 17, 2022 | 4.274 | 4.356 | 4.219 | 4.301 | 98,092 | +0.03(+0.64%) |
Oct 14, 2022 | 4.292 | 4.365 | 4.237 | 4.274 | 125,662 | +0.00(+0.00%) |
Oct 13, 2022 | 4.174 | 4.328 | 4.128 | 4.274 | 78,718 | +0.10(+2.40%) |
Oct 12, 2022 | 4.183 | 4.215 | 3.996 | 4.174 | 118,596 | +0.10(+2.46%) |
Oct 11, 2022 | 4.110 | 4.165 | 4.001 | 4.074 | 118,610 | -0.07(-1.75%) |
Oct 10, 2022 | 4.274 | 4.356 | 4.092 | 4.146 | 137,265 | -0.14(-3.18%) |
Oct 07, 2022 | 4.365 | 4.410 | 4.242 | 4.283 | 105,785 | -0.10(-2.28%) |
Oct 06, 2022 | 4.319 | 4.401 | 4.310 | 4.383 | 78,823 | +0.02(+0.42%) |
Oct 05, 2022 | 4.301 | 4.374 | 4.265 | 4.365 | 105,190 | +0.04(+0.84%) |
Oct 04, 2022 | 4.274 | 4.365 | 4.274 | 4.328 | 107,277 | +0.09(+2.15%) |
Oct 03, 2022 | 4.283 | 4.331 | 4.202 | 4.237 | 192,347 | +0.04(+0.87%) |
Sep 30, 2022 | 4.092 | 4.269 | 4.092 | 4.201 | 186,852 | +0.10(+2.44%) |
Sep 29, 2022 | 4.083 | 4.128 | 4.011 | 4.101 | 165,226 | -0.05(-1.31%) |
Sep 28, 2022 | 4.146 | 4.210 | 4.060 | 4.156 | 126,488 | +0.06(+1.56%) |
Sep 27, 2022 | 4.046 | 4.137 | 4.028 | 4.092 | 83,341 | +0.05(+1.35%) |
Sep 26, 2022 | 4.110 | 4.165 | 4.008 | 4.037 | 124,097 | -0.10(-2.42%) |
Sep 23, 2022 | 4.201 | 4.274 | 4.019 | 4.137 | 336,160 | -0.14(-3.19%) |
Sep 22, 2022 | 4.292 | 4.328 | 4.228 | 4.274 | 137,076 | +0.00(+0.00%) |
Sep 21, 2022 | 4.410 | 4.410 | 4.266 | 4.274 | 102,682 | -0.08(-1.88%) |
Sep 20, 2022 | 4.383 | 4.401 | 4.328 | 4.356 | 129,568 | +0.00(+0.00%) |
Sep 19, 2022 | 4.328 | 4.410 | 4.174 | 4.356 | 173,145 | +0.08(+1.91%) |
Sep 16, 2022 | 4.574 | 4.574 | 4.256 | 4.274 | 728,347 | -0.27(-6.00%) |
Sep 15, 2022 | 4.465 | 4.574 | 4.447 | 4.547 | 152,273 | +0.06(+1.42%) |
Sep 14, 2022 | 4.492 | 4.610 | 4.474 | 4.483 | 154,600 | -0.02(-0.40%) |
Sep 13, 2022 | 4.501 | 4.655 | 4.457 | 4.501 | 115,533 | -0.07(-1.59%) |
Sep 12, 2022 | 4.592 | 4.683 | 4.565 | 4.574 | 103,913 | +0.03(+0.60%) |
Sep 09, 2022 | 4.437 | 4.565 | 4.406 | 4.547 | 158,380 | +0.16(+3.73%) |
Sep 08, 2022 | 4.456 | 4.456 | 4.356 | 4.383 | 138,490 | -0.07(-1.63%) |
Sep 07, 2022 | 4.365 | 4.487 | 4.360 | 4.456 | 207,373 | +0.05(+1.03%) |
Sep 06, 2022 | 4.410 | 4.501 | 4.365 | 4.410 | 265,060 | -0.04(-0.82%) |
Sep 02, 2022 | 4.392 | 4.469 | 4.365 | 4.447 | 195,651 | +0.04(+0.82%) |
Sep 01, 2022 | 4.519 | 4.640 | 4.365 | 4.410 | 217,168 | -0.15(-3.19%) |
Aug 31, 2022 | 4.547 | 4.601 | 4.474 | 4.556 | 257,800 | +0.08(+1.73%) |
Aug 30, 2022 | 4.631 | 4.631 | 4.398 | 4.478 | 263,537 | -0.15(-3.29%) |
Aug 29, 2022 | 4.640 | 4.747 | 4.586 | 4.631 | 149,906 | -0.02(-0.39%) |
Aug 26, 2022 | 4.666 | 4.693 | 4.543 | 4.649 | 151,710 | -0.03(-0.57%) |
Aug 25, 2022 | 4.707 | 4.707 | 4.555 | 4.675 | 124,002 | +0.04(+0.97%) |
Aug 24, 2022 | 4.541 | 4.658 | 4.512 | 4.631 | 244,501 | +0.04(+0.98%) |
Aug 23, 2022 | 4.577 | 4.747 | 4.559 | 4.586 | 158,830 | +0.04(+0.99%) |
Aug 22, 2022 | 4.550 | 4.550 | 4.380 | 4.541 | 369,432 | +0.01(+0.20%) |
Aug 19, 2022 | 4.586 | 4.649 | 4.514 | 4.532 | 241,633 | -0.16(-3.44%) |
Aug 18, 2022 | 4.693 | 4.738 | 4.626 | 4.693 | 272,190 | +0.00(+0.00%) |
Aug 17, 2022 | 4.711 | 4.738 | 4.631 | 4.693 | 151,535 | -0.14(-2.96%) |
Aug 16, 2022 | 4.926 | 4.926 | 4.792 | 4.837 | 138,900 | -0.07(-1.46%) |
Aug 15, 2022 | 4.953 | 5.030 | 4.702 | 4.908 | 346,287 | -0.16(-3.18%) |
Aug 12, 2022 | 4.944 | 5.096 | 4.872 | 5.070 | 261,986 | +0.16(+3.28%) |
Aug 11, 2022 | 5.070 | 5.096 | 4.846 | 4.908 | 249,815 | -0.06(-1.26%) |
Aug 10, 2022 | 4.720 | 5.186 | 4.666 | 4.971 | 605,418 | +0.63(+14.43%) |
Aug 09, 2022 | 4.514 | 4.514 | 4.344 | 4.344 | 196,042 | -0.18(-3.96%) |
Aug 08, 2022 | 4.344 | 4.523 | 4.344 | 4.523 | 185,196 | +0.22(+5.21%) |
Aug 05, 2022 | 4.129 | 4.353 | 4.129 | 4.299 | 208,295 | +0.19(+4.58%) |
Aug 04, 2022 | 4.398 | 4.398 | 4.111 | 4.111 | 290,318 | -0.29(-6.52%) |
Aug 03, 2022 | 4.666 | 4.666 | 4.351 | 4.398 | 261,202 | -0.10(-2.19%) |
Aug 02, 2022 | 4.649 | 4.675 | 4.478 | 4.496 | 204,279 | -0.13(-2.90%) |
Aug 01, 2022 | 4.550 | 4.764 | 4.501 | 4.631 | 434,831 | +0.08(+1.77%) |
Jul 29, 2022 | 4.613 | 4.649 | 4.500 | 4.550 | 119,378 | -0.01(-0.20%) |
Jul 28, 2022 | 4.631 | 4.661 | 4.514 | 4.559 | 126,867 | -0.05(-1.17%) |
Jul 27, 2022 | 4.380 | 4.640 | 4.344 | 4.613 | 354,377 | +0.29(+6.63%) |
Jul 26, 2022 | 4.254 | 4.389 | 4.201 | 4.326 | 187,533 | +0.06(+1.47%) |
Jul 25, 2022 | 4.192 | 4.295 | 3.986 | 4.263 | 408,587 | +0.07(+1.71%) |
Jul 22, 2022 | 4.246 | 4.326 | 4.129 | 4.192 | 132,082 | -0.04(-0.85%) |
Jul 21, 2022 | 4.111 | 4.237 | 4.035 | 4.228 | 282,141 | +0.08(+1.94%) |
Jul 20, 2022 | 4.183 | 4.183 | 4.084 | 4.147 | 355,666 | +0.01(+0.22%) |
Jul 19, 2022 | 4.120 | 4.156 | 4.084 | 4.138 | 303,593 | +0.06(+1.54%) |
Jul 18, 2022 | 4.057 | 4.174 | 4.048 | 4.075 | 231,563 | +0.02(+0.44%) |
Jul 15, 2022 | 3.932 | 4.084 | 3.878 | 4.057 | 174,500 | +0.13(+3.42%) |
Jul 14, 2022 | 3.923 | 3.932 | 3.789 | 3.923 | 267,788 | -0.04(-0.91%) |
Jul 13, 2022 | 4.040 | 4.093 | 3.896 | 3.959 | 374,962 | -0.09(-2.21%) |
Jul 12, 2022 | 4.192 | 4.198 | 3.986 | 4.048 | 601,439 | -0.26(-6.03%) |
Jul 11, 2022 | 4.398 | 4.416 | 4.263 | 4.308 | 226,082 | -0.13(-2.83%) |
Jul 08, 2022 | 4.425 | 4.496 | 4.371 | 4.434 | 162,693 | -0.02(-0.40%) |
Jul 07, 2022 | 4.425 | 4.604 | 4.398 | 4.452 | 243,683 | +0.15(+3.54%) |
Jul 06, 2022 | 4.353 | 4.389 | 4.237 | 4.299 | 460,876 | -0.12(-2.64%) |
Jul 05, 2022 | 4.416 | 4.416 | 4.255 | 4.416 | 457,969 | -0.09(-1.99%) |
Jul 01, 2022 | 4.604 | 4.608 | 4.353 | 4.505 | 300,121 | -0.04(-0.98%) |
Jun 30, 2022 | 4.523 | 4.631 | 4.514 | 4.550 | 196,549 | -0.06(-1.36%) |
Jun 29, 2022 | 4.837 | 4.837 | 4.579 | 4.613 | 212,922 | -0.23(-4.81%) |
Jun 28, 2022 | 4.926 | 4.958 | 4.793 | 4.846 | 347,077 | +0.00(+0.00%) |
Jun 27, 2022 | 4.622 | 4.872 | 4.622 | 4.846 | 370,154 | +0.23(+5.05%) |
Jun 24, 2022 | 4.559 | 4.684 | 4.497 | 4.613 | 333,284 | +0.06(+1.38%) |
Jun 23, 2022 | 4.595 | 4.649 | 4.487 | 4.550 | 439,942 | -0.08(-1.74%) |
Jun 22, 2022 | 4.747 | 4.792 | 4.622 | 4.631 | 340,199 | -0.22(-4.61%) |
Jun 21, 2022 | 4.810 | 4.989 | 4.729 | 4.855 | 365,561 | +0.09(+1.88%) |
Jun 17, 2022 | 4.738 | 4.810 | 4.667 | 4.765 | 424,866 | +0.02(+0.38%) |
Jun 16, 2022 | 4.917 | 4.998 | 4.671 | 4.747 | 567,351 | -0.28(-5.53%) |
Jun 15, 2022 | 5.168 | 5.168 | 4.980 | 5.025 | 369,986 | -0.14(-2.77%) |
Jun 14, 2022 | 5.249 | 5.356 | 5.146 | 5.168 | 415,455 | +0.06(+1.23%) |
Jun 13, 2022 | 5.159 | 5.276 | 4.989 | 5.105 | 715,509 | -0.30(-5.63%) |
Jun 10, 2022 | 5.231 | 5.491 | 5.168 | 5.410 | 497,907 | +0.14(+2.72%) |
Jun 09, 2022 | 5.652 | 5.723 | 5.213 | 5.267 | 696,975 | -0.38(-6.67%) |
Jun 08, 2022 | 6.091 | 6.091 | 5.500 | 5.643 | 776,810 | -0.45(-7.35%) |
Jun 07, 2022 | 5.894 | 6.171 | 5.679 | 6.091 | 698,844 | +0.20(+3.34%) |
Jun 06, 2022 | 6.252 | 6.288 | 5.876 | 5.894 | 611,475 | -0.29(-4.64%) |
Jun 03, 2022 | 6.109 | 6.315 | 5.965 | 6.180 | 526,537 | +0.13(+2.22%) |
Jun 02, 2022 | 6.073 | 6.144 | 5.929 | 6.046 | 532,852 | -0.08(-1.32%) |
Jun 01, 2022 | 6.126 | 6.252 | 5.903 | 6.126 | 857,527 | +0.12(+1.94%) |
May 31, 2022 | 5.867 | 6.117 | 5.831 | 6.010 | 790,602 | +0.31(+5.42%) |
May 27, 2022 | 5.878 | 5.878 | 5.542 | 5.701 | 525,421 | -0.12(-1.98%) |
May 26, 2022 | 5.816 | 5.896 | 5.630 | 5.816 | 450,621 | -0.01(-0.15%) |
May 25, 2022 | 5.489 | 5.887 | 5.311 | 5.825 | 830,683 | +0.34(+6.13%) |
May 24, 2022 | 5.851 | 5.913 | 5.489 | 5.489 | 755,334 | -0.38(-6.49%) |
May 23, 2022 | 5.382 | 5.869 | 5.338 | 5.869 | 1,733,469 | +0.59(+11.24%) |
May 20, 2022 | 5.223 | 5.356 | 5.152 | 5.276 | 423,411 | +0.12(+2.23%) |
May 19, 2022 | 5.099 | 5.294 | 4.966 | 5.161 | 377,516 | -0.03(-0.51%) |
May 18, 2022 | 5.196 | 5.400 | 5.081 | 5.188 | 523,912 | +0.01(+0.17%) |
May 17, 2022 | 5.064 | 5.311 | 5.064 | 5.179 | 649,390 | +0.30(+6.17%) |
May 16, 2022 | 4.674 | 5.072 | 4.674 | 4.878 | 705,742 | +0.28(+6.17%) |
May 13, 2022 | 4.594 | 4.674 | 4.586 | 4.594 | 380,751 | +0.04(+0.97%) |
May 12, 2022 | 4.639 | 4.681 | 4.347 | 4.550 | 316,168 | -0.12(-2.47%) |
May 11, 2022 | 4.426 | 4.745 | 4.409 | 4.665 | 486,097 | +0.41(+9.56%) |
May 10, 2022 | 4.329 | 4.417 | 4.178 | 4.258 | 209,618 | -0.01(-0.21%) |
May 09, 2022 | 4.417 | 4.453 | 4.116 | 4.267 | 436,722 | -0.24(-5.30%) |
May 06, 2022 | 4.550 | 4.592 | 4.413 | 4.506 | 166,131 | -0.02(-0.39%) |
May 05, 2022 | 4.373 | 4.541 | 4.329 | 4.524 | 198,319 | +0.12(+2.61%) |
May 04, 2022 | 4.435 | 4.497 | 4.347 | 4.409 | 221,171 | -0.01(-0.20%) |
May 03, 2022 | 4.302 | 4.471 | 4.302 | 4.417 | 200,432 | +0.18(+4.18%) |
May 02, 2022 | 4.196 | 4.276 | 4.170 | 4.240 | 315,789 | +0.01(+0.21%) |
Apr 29, 2022 | 4.400 | 4.409 | 4.205 | 4.231 | 275,850 | -0.15(-3.43%) |
Apr 28, 2022 | 4.426 | 4.462 | 4.311 | 4.382 | 184,543 | +0.00(+0.00%) |
Apr 27, 2022 | 4.223 | 4.409 | 4.218 | 4.382 | 293,219 | +0.20(+4.87%) |
Apr 26, 2022 | 4.170 | 4.240 | 4.108 | 4.178 | 182,803 | +0.02(+0.43%) |
Apr 25, 2022 | 4.417 | 4.417 | 4.090 | 4.161 | 496,316 | -0.27(-6.19%) |
Apr 22, 2022 | 4.426 | 4.550 | 4.400 | 4.435 | 302,271 | +0.02(+0.40%) |
Apr 21, 2022 | 4.727 | 4.782 | 4.395 | 4.417 | 339,690 | -0.30(-6.38%) |
Apr 20, 2022 | 4.833 | 4.833 | 4.648 | 4.718 | 330,210 | -0.08(-1.66%) |
Apr 19, 2022 | 4.710 | 4.847 | 4.683 | 4.798 | 236,277 | +0.05(+1.12%) |
Apr 18, 2022 | 4.639 | 4.833 | 4.488 | 4.745 | 408,117 | +0.11(+2.29%) |
Apr 14, 2022 | 4.409 | 4.639 | 4.409 | 4.639 | 329,260 | +0.27(+6.29%) |
Apr 13, 2022 | 4.249 | 4.417 | 4.249 | 4.364 | 173,208 | +0.13(+3.14%) |
Apr 12, 2022 | 4.214 | 4.267 | 4.156 | 4.231 | 292,076 | +0.05(+1.27%) |
Apr 11, 2022 | 4.285 | 4.285 | 4.134 | 4.178 | 551,171 | -0.16(-3.67%) |
Apr 08, 2022 | 4.178 | 4.391 | 4.170 | 4.338 | 258,279 | +0.13(+3.16%) |
Apr 07, 2022 | 4.170 | 4.240 | 4.108 | 4.205 | 332,805 | -0.01(-0.21%) |
Apr 06, 2022 | 4.285 | 4.285 | 4.063 | 4.214 | 539,859 | -0.08(-1.86%) |
Apr 05, 2022 | 4.444 | 4.444 | 4.249 | 4.293 | 562,336 | -0.12(-2.81%) |
Apr 04, 2022 | 4.674 | 4.674 | 4.302 | 4.417 | 907,777 | -0.26(-5.49%) |
Apr 01, 2022 | 4.931 | 4.962 | 4.630 | 4.674 | 582,333 | -0.25(-5.04%) |
Mar 31, 2022 | 5.037 | 5.064 | 4.922 | 4.922 | 245,560 | -0.12(-2.28%) |
Mar 30, 2022 | 5.002 | 5.117 | 4.957 | 5.037 | 266,266 | +0.01(+0.18%) |
Mar 29, 2022 | 5.019 | 5.046 | 4.869 | 5.028 | 402,166 | +0.04(+0.89%) |
Mar 28, 2022 | 4.966 | 5.090 | 4.913 | 4.984 | 647,275 | +0.05(+1.08%) |
Mar 25, 2022 | 4.984 | 5.019 | 4.842 | 4.931 | 745,990 | -0.08(-1.59%) |
Mar 24, 2022 | 5.170 | 5.188 | 4.984 | 5.011 | 628,465 | -0.12(-2.41%) |
Mar 23, 2022 | 5.064 | 5.161 | 4.940 | 5.134 | 742,373 | +0.11(+2.11%) |
Mar 22, 2022 | 4.975 | 5.126 | 4.957 | 5.028 | 570,801 | +0.04(+0.89%) |
Mar 21, 2022 | 4.754 | 5.002 | 4.745 | 4.984 | 874,964 | +0.25(+5.23%) |
Mar 18, 2022 | 4.665 | 4.895 | 4.621 | 4.736 | 906,688 | +0.12(+2.49%) |
Mar 17, 2022 | 5.064 | 5.161 | 4.435 | 4.621 | 2,033,063 | -0.60(-11.53%) |
Mar 16, 2022 | 4.957 | 5.223 | 4.860 | 5.223 | 1,486,275 | +0.44(+9.26%) |
Mar 15, 2022 | 4.559 | 4.869 | 4.444 | 4.780 | 935,784 | +0.36(+8.22%) |
Mar 14, 2022 | 5.170 | 5.179 | 4.373 | 4.417 | 940,812 | -0.57(-11.37%) |
Mar 11, 2022 | 4.904 | 5.294 | 4.904 | 4.984 | 1,132,236 | +0.14(+2.93%) |
Mar 10, 2022 | 4.718 | 4.957 | 4.683 | 4.842 | 486,251 | +0.12(+2.43%) |
Mar 09, 2022 | 4.524 | 4.771 | 4.524 | 4.727 | 409,067 | +0.20(+4.50%) |
Mar 08, 2022 | 4.594 | 4.594 | 4.453 | 4.524 | 239,536 | +0.04(+0.79%) |
Mar 07, 2022 | 4.586 | 4.798 | 4.409 | 4.488 | 776,908 | -0.12(-2.69%) |
Mar 04, 2022 | 4.639 | 4.639 | 4.453 | 4.612 | 402,014 | +0.03(+0.58%) |
Mar 03, 2022 | 4.568 | 4.683 | 4.444 | 4.586 | 806,386 | +0.08(+1.77%) |
Mar 02, 2022 | 4.444 | 4.594 | 4.411 | 4.506 | 723,284 | +0.08(+1.80%) |
Mar 01, 2022 | 4.532 | 4.639 | 4.338 | 4.426 | 540,881 | -0.07(-1.57%) |
Feb 28, 2022 | 4.382 | 4.719 | 4.382 | 4.497 | 921,463 | +0.22(+5.18%) |
Feb 25, 2022 | 4.372 | 4.476 | 4.039 | 4.276 | 672,312 | -0.10(-2.20%) |
Feb 24, 2022 | 4.022 | 4.416 | 3.952 | 4.372 | 483,365 | -0.03(-0.60%) |
Feb 23, 2022 | 5.029 | 5.125 | 4.346 | 4.398 | 1,564,026 | -0.05(-1.18%) |
Feb 22, 2022 | 4.206 | 4.468 | 4.206 | 4.451 | 759,747 | +0.24(+5.61%) |
Feb 18, 2022 | 4.214 | 0 | +0.04(+0.84%) | |||
Feb 17, 2022 | 4.109 | 4.197 | 4.057 | 4.179 | 236,697 | +0.08(+1.92%) |
Feb 16, 2022 | 3.960 | 4.109 | 3.943 | 4.101 | 131,131 | +0.12(+3.08%) |
Feb 15, 2022 | 4.013 | 4.074 | 3.960 | 3.978 | 133,241 | +0.02(+0.44%) |
Feb 14, 2022 | 3.864 | 4.022 | 3.794 | 3.960 | 139,475 | +0.04(+1.12%) |
Feb 11, 2022 | 4.030 | 4.083 | 3.882 | 3.917 | 157,289 | -0.13(-3.25%) |
Feb 10, 2022 | 4.092 | 4.162 | 3.976 | 4.048 | 277,491 | -0.04(-0.86%) |
Feb 09, 2022 | 3.925 | 4.092 | 3.908 | 4.083 | 188,130 | +0.20(+5.19%) |
Feb 08, 2022 | 3.917 | 3.960 | 3.855 | 3.881 | 103,804 | -0.01(-0.23%) |
Feb 07, 2022 | 3.776 | 3.952 | 3.776 | 3.890 | 128,031 | +0.14(+3.74%) |
Feb 04, 2022 | 3.733 | 3.803 | 3.654 | 3.750 | 82,644 | +0.03(+0.71%) |
Feb 03, 2022 | 3.811 | 3.697 | 3.724 | 109,884 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.803 | 3.943 | 3.701 | 3.803 | 162,335 | -0.04(-0.91%) |
Feb 01, 2022 | 3.584 | 3.846 | 3.566 | 3.838 | 320,420 | +0.33(+9.50%) |
Jan 31, 2022 | 3.408 | 3.531 | 3.505 | 146,901 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.391 | 3.461 | 3.355 | 3.435 | 103,336 | +0.04(+1.29%) |
Jan 27, 2022 | 3.338 | 3.431 | 3.334 | 3.391 | 54,087 | +0.05(+1.57%) |
Jan 26, 2022 | 3.452 | 3.505 | 3.312 | 3.338 | 116,378 | -0.07(-2.06%) |
Jan 25, 2022 | 3.356 | 3.461 | 3.259 | 3.408 | 88,203 | +0.05(+1.57%) |
Jan 24, 2022 | 3.312 | 3.373 | 3.150 | 3.356 | 348,396 | +0.06(+1.86%) |
Jan 21, 2022 | 3.426 | 3.435 | 3.286 | 3.294 | 248,625 | -0.16(-4.57%) |
Jan 20, 2022 | 3.426 | 3.483 | 3.373 | 3.452 | 206,774 | +0.06(+1.81%) |
Jan 19, 2022 | 3.496 | 3.505 | 3.356 | 3.391 | 140,590 | -0.09(-2.52%) |
Jan 18, 2022 | 3.487 | 3.513 | 3.426 | 3.478 | 114,155 | -0.02(-0.50%) |
Jan 14, 2022 | 3.496 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.470 | 3.488 | 3.417 | 3.461 | 85,424 | -0.01(-0.25%) |
Jan 12, 2022 | 3.505 | 3.505 | 3.417 | 3.470 | 182,443 | +0.01(+0.25%) |
Jan 11, 2022 | 3.329 | 3.505 | 3.286 | 3.461 | 232,740 | +0.15(+4.50%) |
Jan 10, 2022 | 3.478 | 3.478 | 3.303 | 3.312 | 188,525 | -0.16(-4.55%) |
Jan 07, 2022 | 3.478 | 3.549 | 3.443 | 3.470 | 96,713 | +0.04(+1.02%) |
Jan 06, 2022 | 3.435 | 3.487 | 3.417 | 3.435 | 131,981 | +0.03(+0.77%) |
Jan 05, 2022 | 3.496 | 3.540 | 3.408 | 3.408 | 138,839 | -0.08(-2.26%) |
Jan 04, 2022 | 3.391 | 3.531 | 3.343 | 3.487 | 260,494 | +0.11(+3.38%) |