Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.980 | 2.095 | 1.980 | 2.060 | 1,055,793 | +0.01(+0.49%) |
Dec 29, 2022 | 1.940 | 2.065 | 1.870 | 2.050 | 1,474,024 | +0.16(+8.47%) |
Dec 28, 2022 | 1.910 | 1.987 | 1.880 | 1.890 | 1,844,085 | -0.02(-1.05%) |
Dec 27, 2022 | 2.080 | 2.080 | 1.910 | 1.910 | 1,418,083 | -0.17(-8.17%) |
Dec 23, 2022 | 2.140 | 2.155 | 2.054 | 2.080 | 739,476 | -0.06(-2.80%) |
Dec 22, 2022 | 2.120 | 2.150 | 2.030 | 2.140 | 1,737,840 | +0.01(+0.47%) |
Dec 21, 2022 | 2.150 | 2.220 | 2.115 | 2.130 | 857,393 | -0.05(-2.29%) |
Dec 20, 2022 | 2.090 | 2.240 | 2.090 | 2.180 | 983,976 | +0.03(+1.40%) |
Dec 19, 2022 | 2.250 | 2.280 | 2.100 | 2.150 | 2,406,677 | -0.08(-3.59%) |
Dec 16, 2022 | 2.320 | 2.339 | 2.220 | 2.230 | 2,495,645 | -0.11(-4.70%) |
Dec 15, 2022 | 2.450 | 2.455 | 2.310 | 2.340 | 1,357,669 | -0.14(-5.65%) |
Dec 14, 2022 | 2.450 | 2.510 | 2.415 | 2.480 | 1,018,420 | +0.05(+2.06%) |
Dec 13, 2022 | 2.510 | 2.600 | 2.400 | 2.430 | 2,174,832 | +0.05(+2.10%) |
Dec 12, 2022 | 2.410 | 2.420 | 2.340 | 2.380 | 798,321 | -0.03(-1.24%) |
Dec 09, 2022 | 2.480 | 2.501 | 2.410 | 2.410 | 688,592 | -0.07(-2.82%) |
Dec 08, 2022 | 2.450 | 2.495 | 2.400 | 2.480 | 799,184 | +0.06(+2.48%) |
Dec 07, 2022 | 2.410 | 2.470 | 2.405 | 2.420 | 735,925 | -0.03(-1.22%) |
Dec 06, 2022 | 2.610 | 2.610 | 2.430 | 2.450 | 1,223,371 | -0.07(-2.78%) |
Dec 05, 2022 | 2.770 | 2.770 | 2.505 | 2.520 | 1,283,832 | -0.10(-3.82%) |
Dec 02, 2022 | 2.480 | 2.630 | 2.450 | 2.620 | 1,902,168 | +0.10(+3.97%) |
Dec 01, 2022 | 2.600 | 2.675 | 2.510 | 2.520 | 1,579,351 | -0.08(-3.08%) |
Nov 30, 2022 | 2.440 | 2.600 | 2.410 | 2.600 | 3,225,770 | +0.20(+8.33%) |
Nov 29, 2022 | 2.430 | 2.500 | 2.350 | 2.400 | 1,334,787 | +0.03(+1.27%) |
Nov 28, 2022 | 2.510 | 2.600 | 2.320 | 2.370 | 2,085,632 | -0.21(-8.14%) |
Nov 25, 2022 | 2.690 | 2.690 | 2.560 | 2.580 | 566,942 | -0.12(-4.44%) |
Nov 23, 2022 | 2.690 | 2.740 | 2.640 | 2.700 | 821,664 | +0.02(+0.75%) |
Nov 22, 2022 | 2.590 | 2.730 | 2.480 | 2.680 | 2,502,812 | +0.16(+6.35%) |
Nov 21, 2022 | 2.750 | 2.750 | 2.470 | 2.520 | 1,637,396 | -0.24(-8.70%) |
Nov 18, 2022 | 2.950 | 2.950 | 2.735 | 2.760 | 1,092,072 | -0.10(-3.50%) |
Nov 17, 2022 | 2.810 | 2.965 | 2.770 | 2.860 | 1,085,271 | -0.01(-0.35%) |
Nov 16, 2022 | 3.100 | 3.131 | 2.870 | 2.870 | 1,365,363 | -0.27(-8.60%) |
Nov 15, 2022 | 3.100 | 3.340 | 3.020 | 3.140 | 2,229,005 | +0.18(+6.08%) |
Nov 14, 2022 | 2.700 | 3.170 | 2.460 | 2.960 | 4,002,179 | +0.27(+10.04%) |
Nov 11, 2022 | 2.750 | 2.820 | 2.630 | 2.690 | 4,436,823 | -0.05(-1.82%) |
Nov 10, 2022 | 2.740 | 2.750 | 2.610 | 2.740 | 1,856,740 | +0.17(+6.61%) |
Nov 09, 2022 | 2.830 | 2.900 | 2.560 | 2.570 | 2,661,176 | -0.36(-12.29%) |
Nov 08, 2022 | 3.140 | 3.140 | 2.871 | 2.930 | 2,491,358 | -0.26(-8.15%) |
Nov 07, 2022 | 3.140 | 3.215 | 3.100 | 3.190 | 846,134 | +0.04(+1.27%) |
Nov 04, 2022 | 3.130 | 3.190 | 3.010 | 3.150 | 1,197,848 | +0.15(+5.00%) |
Nov 03, 2022 | 2.970 | 3.035 | 2.905 | 3.000 | 1,044,734 | +0.07(+2.39%) |
Nov 02, 2022 | 3.060 | 3.095 | 2.920 | 2.930 | 1,178,410 | -0.09(-2.98%) |
Nov 01, 2022 | 3.050 | 3.110 | 2.943 | 3.020 | 1,779,885 | +0.12(+4.14%) |
Oct 31, 2022 | 3.190 | 3.230 | 2.830 | 2.900 | 6,279,722 | -0.27(-8.52%) |
Oct 28, 2022 | 3.300 | 3.378 | 3.140 | 3.170 | 1,582,025 | -0.20(-5.93%) |
Oct 27, 2022 | 3.450 | 3.500 | 3.325 | 3.370 | 1,037,623 | -0.10(-2.88%) |
Oct 26, 2022 | 3.250 | 3.570 | 3.250 | 3.470 | 1,898,747 | +0.22(+6.77%) |
Oct 25, 2022 | 3.100 | 3.300 | 3.100 | 3.250 | 1,199,094 | +0.13(+4.17%) |
Oct 24, 2022 | 3.090 | 3.150 | 2.800 | 3.120 | 3,265,983 | -0.11(-3.41%) |
Oct 21, 2022 | 3.120 | 3.250 | 3.120 | 3.230 | 821,226 | +0.08(+2.54%) |
Oct 20, 2022 | 3.270 | 3.385 | 3.140 | 3.150 | 742,843 | -0.14(-4.26%) |
Oct 19, 2022 | 3.250 | 3.320 | 3.230 | 3.290 | 468,409 | -0.02(-0.60%) |
Oct 18, 2022 | 3.370 | 3.420 | 3.240 | 3.310 | 562,319 | -0.01(-0.30%) |
Oct 17, 2022 | 3.210 | 3.330 | 3.210 | 3.320 | 820,813 | +0.19(+6.07%) |
Oct 14, 2022 | 3.310 | 3.335 | 3.120 | 3.130 | 784,715 | -0.16(-4.86%) |
Oct 13, 2022 | 3.070 | 3.305 | 3.020 | 3.290 | 1,163,943 | +0.11(+3.46%) |
Oct 12, 2022 | 3.090 | 3.210 | 3.090 | 3.180 | 737,010 | +0.09(+2.91%) |
Oct 11, 2022 | 3.090 | 3.205 | 3.010 | 3.090 | 763,436 | +0.00(+0.00%) |
Oct 10, 2022 | 3.190 | 3.190 | 3.030 | 3.090 | 901,264 | -0.11(-3.44%) |
Oct 07, 2022 | 3.380 | 3.450 | 3.200 | 3.200 | 594,695 | -0.27(-7.78%) |
Oct 06, 2022 | 3.390 | 3.480 | 3.330 | 3.470 | 738,563 | +0.11(+3.27%) |
Oct 05, 2022 | 3.340 | 3.400 | 3.220 | 3.360 | 725,802 | +0.00(+0.00%) |
Oct 04, 2022 | 3.190 | 3.395 | 3.190 | 3.360 | 1,084,274 | +0.27(+8.74%) |
Oct 03, 2022 | 3.250 | 3.280 | 3.090 | 3.090 | 883,568 | -0.19(-5.79%) |
Sep 30, 2022 | 3.250 | 3.369 | 3.230 | 3.280 | 821,686 | +0.02(+0.61%) |
Sep 29, 2022 | 3.230 | 3.310 | 3.160 | 3.260 | 1,096,305 | -0.06(-1.81%) |
Sep 28, 2022 | 3.170 | 3.340 | 3.190 | 3.320 | 748,669 | +0.10(+3.11%) |
Sep 27, 2022 | 3.190 | 3.330 | 3.115 | 3.220 | 1,150,076 | +0.11(+3.54%) |
Sep 26, 2022 | 3.070 | 3.250 | 3.040 | 3.110 | 1,207,183 | +0.05(+1.63%) |
Sep 23, 2022 | 3.000 | 3.070 | 2.895 | 3.060 | 1,323,730 | +0.02(+0.66%) |
Sep 22, 2022 | 3.080 | 3.150 | 3.015 | 3.040 | 979,736 | -0.05(-1.62%) |
Sep 21, 2022 | 3.100 | 3.220 | 3.010 | 3.090 | 1,061,547 | +0.02(+0.65%) |
Sep 20, 2022 | 3.160 | 3.160 | 3.040 | 3.070 | 882,024 | -0.10(-3.15%) |
Sep 19, 2022 | 3.130 | 3.190 | 3.080 | 3.170 | 1,053,586 | -0.03(-0.94%) |
Sep 16, 2022 | 3.230 | 3.246 | 3.125 | 3.200 | 1,176,226 | -0.08(-2.44%) |
Sep 15, 2022 | 3.290 | 3.369 | 3.260 | 3.280 | 913,712 | -0.01(-0.30%) |
Sep 14, 2022 | 3.290 | 3.330 | 3.190 | 3.290 | 1,043,134 | +0.04(+1.23%) |
Sep 13, 2022 | 3.390 | 3.420 | 3.220 | 3.250 | 1,514,953 | -0.21(-6.07%) |
Sep 12, 2022 | 3.440 | 3.490 | 3.390 | 3.460 | 662,189 | +0.08(+2.37%) |
Sep 09, 2022 | 3.400 | 3.440 | 3.330 | 3.380 | 1,792,226 | +0.16(+4.97%) |
Sep 08, 2022 | 3.220 | 3.295 | 3.110 | 3.220 | 1,678,579 | +0.00(+0.00%) |
Sep 07, 2022 | 3.230 | 3.325 | 3.140 | 3.220 | 1,704,305 | +0.01(+0.31%) |
Sep 06, 2022 | 3.350 | 3.390 | 3.190 | 3.210 | 1,047,858 | -0.19(-5.59%) |
Sep 02, 2022 | 3.430 | 3.471 | 3.330 | 3.400 | 1,170,060 | -0.03(-0.87%) |
Sep 01, 2022 | 3.430 | 3.540 | 3.165 | 3.430 | 1,915,175 | -0.08(-2.28%) |
Aug 31, 2022 | 3.450 | 3.680 | 3.390 | 3.510 | 3,291,727 | +0.10(+2.93%) |
Aug 30, 2022 | 3.600 | 3.660 | 3.340 | 3.410 | 1,468,394 | -0.11(-3.12%) |
Aug 29, 2022 | 3.500 | 3.770 | 3.490 | 3.520 | 1,226,939 | -0.04(-1.12%) |
Aug 26, 2022 | 3.850 | 3.895 | 3.550 | 3.560 | 2,014,373 | -0.11(-3.00%) |
Aug 25, 2022 | 3.600 | 3.690 | 3.520 | 3.670 | 1,103,355 | +0.20(+5.76%) |
Aug 24, 2022 | 3.500 | 3.620 | 3.450 | 3.470 | 1,084,470 | -0.02(-0.57%) |
Aug 23, 2022 | 3.450 | 3.670 | 3.440 | 3.490 | 991,038 | +0.06(+1.75%) |
Aug 22, 2022 | 3.590 | 3.600 | 3.430 | 3.430 | 1,495,885 | -0.25(-6.79%) |
Aug 19, 2022 | 3.740 | 3.850 | 3.620 | 3.680 | 1,842,851 | -0.26(-6.60%) |
Aug 18, 2022 | 3.980 | 3.990 | 3.510 | 3.940 | 1,796,053 | +0.03(+0.77%) |
Aug 17, 2022 | 4.090 | 4.090 | 3.892 | 3.910 | 1,569,839 | -0.16(-3.93%) |
Aug 16, 2022 | 4.270 | 4.275 | 4.020 | 4.070 | 1,421,526 | -0.22(-5.13%) |
Aug 15, 2022 | 4.180 | 4.380 | 4.105 | 4.290 | 1,492,023 | +0.05(+1.18%) |
Aug 12, 2022 | 4.050 | 4.300 | 3.970 | 4.240 | 1,862,462 | +0.17(+4.18%) |
Aug 11, 2022 | 4.230 | 4.380 | 4.060 | 4.070 | 2,014,648 | -0.01(-0.25%) |
Aug 10, 2022 | 3.970 | 4.089 | 3.860 | 4.080 | 1,910,053 | +0.26(+6.81%) |
Aug 09, 2022 | 3.920 | 3.960 | 3.760 | 3.820 | 1,191,078 | -0.16(-4.02%) |
Aug 08, 2022 | 4.100 | 4.200 | 3.970 | 3.980 | 1,860,726 | +0.10(+2.58%) |
Aug 05, 2022 | 3.850 | 3.970 | 3.750 | 3.880 | 1,322,306 | -0.04(-1.02%) |
Aug 04, 2022 | 3.930 | 4.090 | 3.890 | 3.920 | 1,663,626 | +0.02(+0.51%) |
Aug 03, 2022 | 3.880 | 3.990 | 3.780 | 3.900 | 1,284,978 | +0.09(+2.36%) |
Aug 02, 2022 | 3.640 | 3.950 | 3.590 | 3.810 | 2,370,522 | +0.14(+3.81%) |
Aug 01, 2022 | 3.940 | 3.940 | 3.610 | 3.670 | 2,748,810 | -0.26(-6.62%) |
Jul 29, 2022 | 4.200 | 4.205 | 3.900 | 3.930 | 6,578,668 | -0.33(-7.75%) |
Jul 28, 2022 | 4.220 | 4.320 | 4.080 | 4.260 | 2,384,484 | +0.05(+1.19%) |
Jul 27, 2022 | 3.900 | 4.245 | 3.860 | 4.210 | 1,247,398 | +0.40(+10.50%) |
Jul 26, 2022 | 3.910 | 3.959 | 3.720 | 3.810 | 1,691,074 | -0.14(-3.54%) |
Jul 25, 2022 | 4.140 | 4.247 | 3.895 | 3.950 | 2,023,716 | -0.24(-5.73%) |
Jul 22, 2022 | 4.540 | 4.540 | 4.150 | 4.190 | 2,562,963 | -0.32(-7.10%) |
Jul 21, 2022 | 4.240 | 4.520 | 4.231 | 4.510 | 2,173,835 | +0.08(+1.81%) |
Jul 20, 2022 | 4.330 | 4.450 | 4.194 | 4.430 | 4,020,020 | +0.15(+3.50%) |
Jul 19, 2022 | 4.050 | 4.350 | 4.050 | 4.280 | 2,666,217 | +0.31(+7.81%) |
Jul 18, 2022 | 3.850 | 4.150 | 3.840 | 3.970 | 3,889,842 | +0.20(+5.31%) |
Jul 15, 2022 | 3.830 | 3.870 | 3.690 | 3.770 | 1,410,919 | -0.04(-1.05%) |
Jul 14, 2022 | 3.760 | 3.870 | 3.690 | 3.810 | 1,036,973 | +0.01(+0.26%) |
Jul 13, 2022 | 3.670 | 3.920 | 3.657 | 3.800 | 1,113,892 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.875 | 3.660 | 3.790 | 1,520,509 | +0.03(+0.80%) |
Jul 11, 2022 | 3.720 | 3.880 | 3.700 | 3.760 | 1,993,119 | -0.14(-3.59%) |
Jul 08, 2022 | 3.620 | 3.965 | 3.560 | 3.900 | 2,402,103 | +0.19(+5.12%) |
Jul 07, 2022 | 3.420 | 3.720 | 3.400 | 3.710 | 2,136,492 | +0.34(+10.09%) |
Jul 06, 2022 | 3.400 | 3.421 | 3.250 | 3.370 | 1,473,549 | -0.09(-2.60%) |
Jul 05, 2022 | 3.170 | 3.460 | 3.110 | 3.460 | 1,768,553 | +0.23(+7.12%) |
Jul 01, 2022 | 3.200 | 3.320 | 3.160 | 3.230 | 935,189 | +0.01(+0.31%) |
Jun 30, 2022 | 3.360 | 3.360 | 3.130 | 3.220 | 1,652,585 | -0.11(-3.30%) |
Jun 29, 2022 | 3.360 | 3.405 | 3.265 | 3.330 | 1,347,189 | -0.05(-1.48%) |
Jun 28, 2022 | 3.540 | 3.640 | 3.370 | 3.380 | 1,706,185 | -0.11(-3.15%) |
Jun 27, 2022 | 3.550 | 3.601 | 3.430 | 3.490 | 1,344,307 | -0.03(-0.85%) |
Jun 24, 2022 | 3.490 | 3.670 | 3.420 | 3.520 | 3,480,795 | +0.14(+4.14%) |
Jun 23, 2022 | 3.260 | 3.400 | 3.215 | 3.380 | 1,800,258 | +0.21(+6.62%) |
Jun 22, 2022 | 3.150 | 3.270 | 3.090 | 3.170 | 1,614,107 | -0.09(-2.76%) |
Jun 21, 2022 | 3.330 | 3.500 | 3.205 | 3.260 | 3,654,405 | +0.10(+3.16%) |
Jun 17, 2022 | 3.110 | 3.250 | 3.100 | 3.160 | 4,052,472 | +0.11(+3.61%) |
Jun 16, 2022 | 3.070 | 3.130 | 2.930 | 3.050 | 2,201,341 | -0.21(-6.44%) |
Jun 15, 2022 | 3.130 | 3.350 | 3.055 | 3.260 | 3,177,617 | +0.11(+3.49%) |
Jun 14, 2022 | 3.310 | 3.350 | 3.010 | 3.150 | 5,335,273 | -0.10(-3.08%) |
Jun 13, 2022 | 3.270 | 3.400 | 3.190 | 3.250 | 3,370,315 | -0.48(-12.87%) |
Jun 10, 2022 | 3.650 | 3.820 | 3.620 | 3.730 | 1,911,680 | +0.02(+0.54%) |
Jun 09, 2022 | 3.870 | 3.925 | 3.710 | 3.710 | 2,042,948 | -0.26(-6.55%) |
Jun 08, 2022 | 3.940 | 4.105 | 3.865 | 3.970 | 3,072,263 | +0.16(+4.20%) |
Jun 07, 2022 | 3.690 | 3.820 | 3.510 | 3.810 | 1,857,203 | +0.05(+1.33%) |
Jun 06, 2022 | 3.820 | 3.960 | 3.710 | 3.760 | 2,004,976 | +0.09(+2.45%) |
Jun 03, 2022 | 3.610 | 3.700 | 3.540 | 3.670 | 1,508,013 | -0.08(-2.13%) |
Jun 02, 2022 | 3.540 | 3.850 | 3.500 | 3.750 | 1,524,632 | +0.18(+5.04%) |
Jun 01, 2022 | 3.760 | 3.830 | 3.480 | 3.570 | 2,345,784 | -0.17(-4.55%) |
May 31, 2022 | 3.890 | 3.990 | 3.710 | 3.740 | 4,209,792 | +0.13(+3.60%) |
May 27, 2022 | 3.470 | 3.651 | 3.430 | 3.610 | 3,236,158 | +0.11(+3.14%) |
May 26, 2022 | 3.080 | 3.520 | 3.060 | 3.500 | 2,933,620 | +0.30(+9.37%) |
May 25, 2022 | 2.990 | 3.240 | 2.990 | 3.200 | 2,861,460 | +0.22(+7.38%) |
May 24, 2022 | 3.040 | 3.090 | 2.870 | 2.980 | 3,723,295 | -0.22(-6.88%) |
May 23, 2022 | 3.090 | 3.330 | 3.060 | 3.200 | 3,485,394 | +0.10(+3.23%) |
May 20, 2022 | 3.570 | 3.570 | 2.930 | 3.100 | 5,266,519 | -0.28(-8.28%) |
May 19, 2022 | 3.460 | 3.810 | 3.350 | 3.380 | 10,726,332 | +0.24(+7.64%) |
May 18, 2022 | 3.070 | 3.395 | 3.052 | 3.140 | 5,358,921 | -0.12(-3.68%) |
May 17, 2022 | 3.060 | 3.295 | 2.960 | 3.260 | 5,671,527 | +0.42(+14.79%) |
May 16, 2022 | 3.030 | 3.070 | 2.830 | 2.840 | 4,217,655 | -0.24(-7.79%) |
May 13, 2022 | 3.050 | 3.210 | 3.005 | 3.080 | 4,108,911 | +0.22(+7.69%) |
May 12, 2022 | 2.730 | 2.960 | 2.560 | 2.860 | 7,252,181 | +0.00(+0.00%) |
May 11, 2022 | 3.000 | 3.125 | 2.840 | 2.860 | 5,606,059 | -0.32(-10.06%) |
May 10, 2022 | 3.260 | 3.290 | 3.100 | 3.180 | 4,594,651 | +0.12(+3.92%) |
May 09, 2022 | 3.680 | 3.840 | 3.000 | 3.060 | 7,380,801 | -1.04(-25.37%) |
May 06, 2022 | 3.560 | 4.110 | 3.500 | 4.100 | 15,812,298 | +0.53(+14.85%) |
May 05, 2022 | 3.730 | 3.800 | 3.500 | 3.570 | 2,953,130 | -0.35(-8.93%) |
May 04, 2022 | 3.770 | 3.960 | 3.560 | 3.920 | 3,333,535 | +0.11(+2.89%) |
May 03, 2022 | 3.870 | 4.030 | 3.795 | 3.810 | 5,447,581 | -0.08(-2.06%) |
May 02, 2022 | 3.820 | 3.940 | 3.660 | 3.890 | 3,714,751 | +0.09(+2.37%) |
Apr 29, 2022 | 4.010 | 4.225 | 3.790 | 3.800 | 2,990,916 | -0.09(-2.31%) |
Apr 28, 2022 | 3.770 | 3.900 | 3.610 | 3.890 | 3,214,179 | +0.17(+4.57%) |
Apr 27, 2022 | 3.750 | 4.130 | 3.690 | 3.720 | 6,405,874 | +0.04(+1.09%) |
Apr 26, 2022 | 3.890 | 3.910 | 3.670 | 3.680 | 3,705,463 | -0.26(-6.60%) |
Apr 25, 2022 | 3.680 | 3.955 | 3.640 | 3.940 | 4,856,468 | +0.05(+1.29%) |
Apr 22, 2022 | 3.970 | 4.170 | 3.870 | 3.890 | 3,327,993 | -0.06(-1.52%) |
Apr 21, 2022 | 4.260 | 4.319 | 3.920 | 3.950 | 3,268,817 | -0.19(-4.59%) |
Apr 20, 2022 | 4.240 | 4.290 | 4.080 | 4.140 | 3,105,820 | -0.10(-2.36%) |
Apr 19, 2022 | 4.080 | 4.260 | 3.978 | 4.240 | 4,359,966 | +0.08(+1.92%) |
Apr 18, 2022 | 4.050 | 4.250 | 3.940 | 4.160 | 3,703,349 | -0.03(-0.72%) |
Apr 14, 2022 | 4.400 | 4.450 | 4.181 | 4.190 | 2,466,076 | -0.14(-3.23%) |
Apr 13, 2022 | 4.440 | 4.510 | 4.300 | 4.330 | 3,871,506 | -0.03(-0.69%) |
Apr 12, 2022 | 4.690 | 4.710 | 4.300 | 4.360 | 4,510,138 | -0.11(-2.46%) |
Apr 11, 2022 | 4.550 | 4.710 | 4.345 | 4.470 | 3,975,215 | -0.25(-5.30%) |
Apr 08, 2022 | 5.170 | 5.190 | 4.610 | 4.720 | 7,043,838 | -0.49(-9.40%) |
Apr 07, 2022 | 5.860 | 5.910 | 4.830 | 5.210 | 12,036,187 | -0.88(-14.45%) |
Apr 06, 2022 | 6.120 | 6.240 | 5.900 | 6.090 | 4,099,753 | -0.17(-2.72%) |
Apr 05, 2022 | 6.430 | 6.550 | 6.200 | 6.260 | 4,827,655 | -0.19(-2.95%) |
Apr 04, 2022 | 5.960 | 6.595 | 5.740 | 6.450 | 7,686,124 | +0.78(+13.76%) |
Apr 01, 2022 | 5.850 | 5.970 | 5.470 | 5.670 | 5,556,702 | +0.24(+4.42%) |
Mar 31, 2022 | 5.740 | 5.810 | 5.430 | 5.430 | 3,745,030 | -0.38(-6.54%) |
Mar 30, 2022 | 6.080 | 6.329 | 5.755 | 5.810 | 4,767,879 | -0.33(-5.37%) |
Mar 29, 2022 | 6.390 | 6.390 | 5.812 | 6.140 | 7,040,426 | -0.04(-0.65%) |
Mar 28, 2022 | 6.200 | 6.510 | 6.000 | 6.180 | 5,382,442 | +0.35(+6.00%) |
Mar 25, 2022 | 6.280 | 6.390 | 5.540 | 5.830 | 8,598,840 | -0.62(-9.61%) |
Mar 24, 2022 | 6.570 | 6.760 | 6.130 | 6.450 | 8,826,559 | -0.07(-1.07%) |
Mar 23, 2022 | 5.650 | 6.900 | 5.580 | 6.520 | 10,185,244 | +0.71(+12.22%) |
Mar 22, 2022 | 5.500 | 6.400 | 5.500 | 5.810 | 9,900,531 | +0.47(+8.80%) |
Mar 21, 2022 | 5.120 | 5.520 | 5.080 | 5.340 | 5,447,759 | +0.09(+1.71%) |
Mar 18, 2022 | 4.880 | 5.800 | 4.800 | 5.250 | 11,868,216 | +0.46(+9.60%) |
Mar 17, 2022 | 4.550 | 4.825 | 4.490 | 4.790 | 4,608,878 | +0.03(+0.63%) |
Mar 16, 2022 | 4.370 | 4.935 | 4.010 | 4.760 | 18,860,230 | +1.30(+37.57%) |
Mar 15, 2022 | 3.440 | 3.500 | 3.160 | 3.460 | 8,129,934 | +0.11(+3.28%) |
Mar 14, 2022 | 3.840 | 3.960 | 3.100 | 3.350 | 12,961,191 | -0.88(-20.80%) |
Mar 11, 2022 | 5.050 | 5.060 | 4.180 | 4.230 | 5,093,074 | -0.78(-15.57%) |
Mar 10, 2022 | 5.100 | 5.280 | 4.880 | 5.010 | 3,131,192 | -0.43(-7.90%) |
Mar 09, 2022 | 5.420 | 5.651 | 5.310 | 5.440 | 4,718,715 | +0.45(+9.02%) |
Mar 08, 2022 | 5.170 | 5.210 | 4.810 | 4.990 | 5,077,314 | -0.20(-3.85%) |
Mar 07, 2022 | 5.160 | 5.470 | 5.100 | 5.190 | 4,577,693 | +0.19(+3.80%) |
Mar 04, 2022 | 5.910 | 6.050 | 4.970 | 5.000 | 8,338,486 | -1.25(-20.00%) |
Mar 03, 2022 | 6.260 | 6.540 | 5.920 | 6.250 | 22,636,940 | +0.84(+15.53%) |
Mar 02, 2022 | 5.340 | 5.540 | 5.250 | 5.410 | 2,493,687 | +0.09(+1.69%) |
Mar 01, 2022 | 5.500 | 5.645 | 5.270 | 5.320 | 2,681,394 | +0.05(+0.95%) |
Feb 28, 2022 | 4.880 | 5.445 | 4.880 | 5.270 | 2,546,720 | +0.28(+5.61%) |
Feb 25, 2022 | 5.000 | 5.030 | 4.905 | 4.990 | 1,651,983 | +0.03(+0.60%) |
Feb 24, 2022 | 4.280 | 4.980 | 4.220 | 4.960 | 3,267,895 | +0.31(+6.67%) |
Feb 23, 2022 | 5.240 | 5.310 | 4.620 | 4.650 | 2,958,590 | -0.38(-7.55%) |
Feb 22, 2022 | 5.340 | 5.530 | 4.930 | 5.030 | 3,534,023 | -0.70(-12.22%) |
Feb 18, 2022 | 5.730 | 0 | +0.13(+2.32%) | |||
Feb 17, 2022 | 5.340 | 5.665 | 5.330 | 5.600 | 3,422,738 | +0.12(+2.19%) |
Feb 16, 2022 | 5.330 | 5.589 | 5.319 | 5.480 | 3,194,121 | +0.10(+1.86%) |
Feb 15, 2022 | 5.090 | 5.380 | 5.080 | 5.380 | 2,336,436 | +0.54(+11.16%) |
Feb 14, 2022 | 4.850 | 5.140 | 4.720 | 4.840 | 2,040,217 | -0.04(-0.82%) |
Feb 11, 2022 | 5.260 | 5.295 | 4.830 | 4.880 | 2,382,825 | -0.30(-5.79%) |
Feb 10, 2022 | 4.820 | 5.520 | 4.820 | 5.180 | 4,173,528 | +0.11(+2.17%) |
Feb 09, 2022 | 4.810 | 5.090 | 4.750 | 5.070 | 2,135,391 | +0.35(+7.42%) |
Feb 08, 2022 | 4.680 | 4.770 | 4.460 | 4.720 | 2,729,299 | -0.11(-2.28%) |
Feb 07, 2022 | 4.740 | 4.910 | 4.660 | 4.830 | 4,975,362 | +0.32(+7.10%) |
Feb 04, 2022 | 4.100 | 4.550 | 4.100 | 4.510 | 2,439,625 | +0.42(+10.27%) |
Feb 03, 2022 | 4.180 | 4.080 | 4.090 | 1,584,595 | -0.27(-6.19%) | |
Feb 02, 2022 | 4.580 | 4.580 | 4.240 | 4.360 | 1,622,067 | -0.15(-3.33%) |
Feb 01, 2022 | 4.400 | 4.665 | 4.250 | 4.510 | 3,071,095 | +0.21(+4.88%) |
Jan 31, 2022 | 3.860 | 4.300 | 3,327,312 | +0.54(+14.36%) | ||
Jan 28, 2022 | 3.590 | 3.798 | 3.500 | 3.760 | 3,072,227 | +0.05(+1.35%) |
Jan 27, 2022 | 4.010 | 4.060 | 3.670 | 3.710 | 3,473,530 | -0.30(-7.48%) |
Jan 26, 2022 | 4.160 | 4.290 | 3.955 | 4.010 | 4,737,197 | +0.08(+2.04%) |
Jan 25, 2022 | 3.850 | 4.020 | 3.810 | 3.930 | 3,728,026 | -0.09(-2.24%) |
Jan 24, 2022 | 3.860 | 4.100 | 3.700 | 4.020 | 7,461,012 | -0.33(-7.59%) |
Jan 21, 2022 | 4.830 | 4.865 | 4.320 | 4.350 | 5,313,765 | -0.69(-13.69%) |
Jan 20, 2022 | 5.380 | 5.460 | 5.030 | 5.040 | 2,476,933 | -0.10(-1.95%) |
Jan 19, 2022 | 5.290 | 5.490 | 5.120 | 5.140 | 2,516,652 | -0.07(-1.34%) |
Jan 18, 2022 | 5.480 | 5.630 | 5.190 | 5.210 | 3,782,531 | -0.43(-7.62%) |
Jan 14, 2022 | 5.640 | 0 | +0.54(+10.59%) | |||
Jan 13, 2022 | 5.370 | 5.450 | 5.060 | 5.100 | 2,310,343 | -0.24(-4.49%) |
Jan 12, 2022 | 5.240 | 5.420 | 5.190 | 5.340 | 4,057,565 | +0.35(+7.01%) |
Jan 11, 2022 | 4.670 | 5.110 | 4.630 | 4.990 | 3,352,099 | +0.34(+7.31%) |
Jan 10, 2022 | 4.630 | 4.715 | 4.490 | 4.650 | 3,229,254 | -0.02(-0.43%) |
Jan 07, 2022 | 4.570 | 4.760 | 4.460 | 4.670 | 2,619,598 | -0.01(-0.21%) |
Jan 06, 2022 | 4.750 | 4.880 | 4.520 | 4.680 | 2,463,639 | -0.06(-1.27%) |
Jan 05, 2022 | 5.030 | 5.162 | 4.725 | 4.740 | 3,315,688 | -0.44(-8.49%) |
Jan 04, 2022 | 5.390 | 5.400 | 4.890 | 5.180 | 3,171,252 | -0.07(-1.33%) |