Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.290 | 1.310 | 1.210 | 1.270 | 1,946,370 | +0.00(+0.00%) |
Nov 29, 2022 | 1.270 | 1.330 | 1.255 | 1.270 | 251,244 | -0.01(-0.78%) |
Nov 28, 2022 | 1.330 | 1.340 | 1.260 | 1.280 | 398,240 | -0.05(-3.76%) |
Nov 25, 2022 | 1.350 | 1.370 | 1.320 | 1.330 | 124,016 | -0.05(-3.62%) |
Nov 23, 2022 | 1.300 | 1.380 | 1.280 | 1.380 | 236,528 | +0.07(+5.34%) |
Nov 22, 2022 | 1.320 | 1.340 | 1.280 | 1.310 | 346,536 | -0.02(-1.50%) |
Nov 21, 2022 | 1.330 | 1.340 | 1.290 | 1.330 | 465,505 | -0.01(-0.75%) |
Nov 18, 2022 | 1.400 | 1.440 | 1.340 | 1.340 | 477,588 | -0.04(-2.90%) |
Nov 17, 2022 | 1.410 | 1.430 | 1.360 | 1.380 | 416,351 | -0.02(-1.43%) |
Nov 16, 2022 | 1.510 | 1.510 | 1.380 | 1.400 | 388,093 | -0.14(-9.09%) |
Nov 15, 2022 | 1.570 | 1.645 | 1.520 | 1.540 | 385,021 | +0.05(+3.36%) |
Nov 14, 2022 | 1.490 | 1.522 | 1.450 | 1.490 | 427,735 | -0.02(-1.32%) |
Nov 11, 2022 | 1.430 | 1.550 | 1.361 | 1.510 | 803,402 | +0.10(+7.09%) |
Nov 10, 2022 | 1.410 | 1.430 | 1.360 | 1.410 | 870,530 | +0.10(+7.63%) |
Nov 09, 2022 | 1.400 | 1.400 | 1.300 | 1.310 | 578,293 | -0.09(-6.43%) |
Nov 08, 2022 | 1.540 | 1.560 | 1.360 | 1.400 | 1,277,281 | -0.14(-9.09%) |
Nov 07, 2022 | 1.580 | 1.590 | 1.525 | 1.540 | 675,635 | -0.01(-0.65%) |
Nov 04, 2022 | 1.730 | 1.740 | 1.500 | 1.550 | 1,132,561 | -0.14(-8.28%) |
Nov 03, 2022 | 2.000 | 2.000 | 1.680 | 1.690 | 1,098,741 | -0.50(-22.83%) |
Nov 02, 2022 | 2.300 | 2.360 | 2.190 | 2.190 | 515,510 | -0.12(-5.19%) |
Nov 01, 2022 | 2.300 | 2.360 | 2.280 | 2.310 | 373,304 | +0.05(+2.21%) |
Oct 31, 2022 | 2.240 | 2.270 | 2.160 | 2.260 | 353,876 | +0.03(+1.35%) |
Oct 28, 2022 | 2.100 | 2.240 | 2.060 | 2.230 | 382,092 | +0.15(+7.21%) |
Oct 27, 2022 | 2.180 | 2.222 | 2.070 | 2.080 | 659,286 | -0.05(-2.35%) |
Oct 26, 2022 | 2.180 | 2.220 | 2.120 | 2.130 | 555,329 | -0.04(-1.84%) |
Oct 25, 2022 | 1.940 | 2.255 | 1.940 | 2.170 | 902,171 | +0.24(+12.44%) |
Oct 24, 2022 | 1.970 | 1.980 | 1.880 | 1.930 | 318,912 | -0.04(-2.03%) |
Oct 21, 2022 | 1.870 | 1.980 | 1.870 | 1.970 | 361,759 | +0.11(+5.91%) |
Oct 20, 2022 | 1.860 | 1.950 | 1.840 | 1.860 | 378,620 | +0.00(+0.00%) |
Oct 19, 2022 | 1.910 | 1.940 | 1.830 | 1.860 | 290,184 | -0.08(-4.12%) |
Oct 18, 2022 | 1.980 | 2.080 | 1.930 | 1.940 | 640,975 | +0.03(+1.57%) |
Oct 17, 2022 | 1.710 | 1.940 | 1.710 | 1.910 | 718,870 | +0.23(+13.69%) |
Oct 14, 2022 | 1.830 | 1.830 | 1.680 | 1.680 | 466,759 | -0.12(-6.67%) |
Oct 13, 2022 | 1.750 | 1.815 | 1.690 | 1.800 | 653,079 | +0.01(+0.56%) |
Oct 12, 2022 | 1.820 | 1.830 | 1.750 | 1.790 | 356,201 | -0.04(-2.19%) |
Oct 11, 2022 | 1.900 | 1.920 | 1.805 | 1.830 | 454,677 | -0.10(-5.18%) |
Oct 10, 2022 | 2.030 | 2.030 | 1.910 | 1.930 | 339,269 | -0.11(-5.39%) |
Oct 07, 2022 | 2.110 | 2.140 | 2.020 | 2.040 | 529,623 | -0.10(-4.67%) |
Oct 06, 2022 | 2.080 | 2.160 | 2.080 | 2.140 | 234,287 | +0.01(+0.47%) |
Oct 05, 2022 | 2.110 | 2.170 | 2.040 | 2.130 | 368,167 | -0.06(-2.74%) |
Oct 04, 2022 | 2.140 | 2.200 | 2.095 | 2.190 | 436,555 | +0.12(+5.80%) |
Oct 03, 2022 | 2.090 | 2.100 | 2.040 | 2.070 | 342,763 | +0.00(+0.00%) |
Sep 30, 2022 | 2.110 | 2.215 | 2.070 | 2.070 | 415,845 | -0.06(-2.82%) |
Sep 29, 2022 | 2.240 | 2.240 | 2.090 | 2.130 | 437,621 | -0.15(-6.58%) |
Sep 28, 2022 | 2.170 | 2.330 | 2.160 | 2.280 | 400,666 | +0.12(+5.56%) |
Sep 27, 2022 | 2.140 | 2.230 | 2.100 | 2.160 | 273,956 | +0.04(+1.89%) |
Sep 26, 2022 | 2.070 | 2.225 | 2.070 | 2.120 | 444,886 | +0.01(+0.47%) |
Sep 23, 2022 | 2.100 | 2.140 | 2.030 | 2.110 | 708,278 | -0.04(-1.86%) |
Sep 22, 2022 | 2.210 | 2.210 | 2.090 | 2.150 | 558,433 | -0.08(-3.59%) |
Sep 21, 2022 | 2.350 | 2.350 | 2.220 | 2.230 | 438,957 | -0.10(-4.29%) |
Sep 20, 2022 | 2.420 | 2.430 | 2.330 | 2.330 | 329,153 | -0.13(-5.28%) |
Sep 19, 2022 | 2.470 | 2.530 | 2.380 | 2.460 | 355,383 | -0.06(-2.38%) |
Sep 16, 2022 | 2.540 | 2.560 | 2.410 | 2.520 | 1,244,366 | -0.07(-2.70%) |
Sep 15, 2022 | 2.620 | 2.708 | 2.560 | 2.590 | 525,691 | -0.04(-1.52%) |
Sep 14, 2022 | 2.580 | 2.750 | 2.540 | 2.630 | 1,153,847 | +0.04(+1.54%) |
Sep 13, 2022 | 2.590 | 2.650 | 2.530 | 2.590 | 632,631 | -0.11(-4.07%) |
Sep 12, 2022 | 2.580 | 2.720 | 2.580 | 2.700 | 402,244 | +0.11(+4.25%) |
Sep 09, 2022 | 2.520 | 2.610 | 2.520 | 2.590 | 365,643 | +0.08(+3.19%) |
Sep 08, 2022 | 2.500 | 2.520 | 2.425 | 2.510 | 247,270 | +0.00(+0.00%) |
Sep 07, 2022 | 2.420 | 2.550 | 2.420 | 2.510 | 405,385 | +0.05(+2.03%) |
Sep 06, 2022 | 2.560 | 2.590 | 2.450 | 2.460 | 386,697 | -0.07(-2.77%) |
Sep 02, 2022 | 2.620 | 2.660 | 2.500 | 2.530 | 432,306 | -0.08(-3.07%) |
Sep 01, 2022 | 2.660 | 2.663 | 2.515 | 2.610 | 666,505 | -0.09(-3.33%) |
Aug 31, 2022 | 2.720 | 2.770 | 2.660 | 2.700 | 578,240 | -0.02(-0.74%) |
Aug 30, 2022 | 2.720 | 2.760 | 2.640 | 2.720 | 369,933 | +0.03(+1.12%) |
Aug 29, 2022 | 2.640 | 2.810 | 2.610 | 2.690 | 294,395 | -0.01(-0.37%) |
Aug 26, 2022 | 2.910 | 2.910 | 2.690 | 2.700 | 506,798 | -0.22(-7.53%) |
Aug 25, 2022 | 2.730 | 2.920 | 2.670 | 2.920 | 504,792 | +0.24(+8.96%) |
Aug 24, 2022 | 2.630 | 2.750 | 2.580 | 2.680 | 317,013 | +0.02(+0.75%) |
Aug 23, 2022 | 2.680 | 2.770 | 2.650 | 2.660 | 497,733 | -0.04(-1.48%) |
Aug 22, 2022 | 2.850 | 2.850 | 2.685 | 2.700 | 625,367 | -0.13(-4.59%) |
Aug 19, 2022 | 3.000 | 3.000 | 2.810 | 2.830 | 575,088 | -0.19(-6.29%) |
Aug 18, 2022 | 2.920 | 3.060 | 2.870 | 3.020 | 513,755 | +0.11(+3.78%) |
Aug 17, 2022 | 3.030 | 3.045 | 2.900 | 2.910 | 713,240 | -0.12(-3.96%) |
Aug 16, 2022 | 3.120 | 3.138 | 3.010 | 3.030 | 666,203 | -0.12(-3.81%) |
Aug 15, 2022 | 3.010 | 3.220 | 2.950 | 3.150 | 1,019,285 | +0.17(+5.70%) |
Aug 12, 2022 | 2.850 | 2.990 | 2.850 | 2.980 | 693,378 | +0.15(+5.30%) |
Aug 11, 2022 | 3.120 | 3.170 | 2.810 | 2.830 | 1,192,954 | -0.29(-9.29%) |
Aug 10, 2022 | 2.920 | 3.150 | 2.895 | 3.120 | 1,529,250 | +0.30(+10.64%) |
Aug 09, 2022 | 2.730 | 2.910 | 2.690 | 2.820 | 1,399,049 | +0.22(+8.46%) |
Aug 08, 2022 | 2.500 | 2.610 | 2.490 | 2.600 | 777,479 | +0.13(+5.26%) |
Aug 05, 2022 | 2.520 | 2.550 | 2.460 | 2.470 | 763,191 | -0.05(-1.98%) |
Aug 04, 2022 | 2.530 | 2.650 | 2.480 | 2.520 | 1,027,403 | +0.01(+0.40%) |
Aug 03, 2022 | 2.360 | 2.545 | 2.320 | 2.510 | 650,712 | +0.17(+7.26%) |
Aug 02, 2022 | 2.540 | 2.540 | 2.330 | 2.340 | 993,958 | -0.25(-9.65%) |
Aug 01, 2022 | 2.230 | 2.650 | 2.210 | 2.590 | 1,629,340 | +0.36(+16.14%) |
Jul 29, 2022 | 2.190 | 2.250 | 2.160 | 2.230 | 492,107 | +0.07(+3.24%) |
Jul 28, 2022 | 2.070 | 2.170 | 2.050 | 2.160 | 807,510 | +0.09(+4.35%) |
Jul 27, 2022 | 2.010 | 2.070 | 1.975 | 2.070 | 355,436 | +0.06(+2.99%) |
Jul 26, 2022 | 2.040 | 2.060 | 1.990 | 2.010 | 364,493 | -0.06(-2.90%) |
Jul 25, 2022 | 2.110 | 2.140 | 2.040 | 2.070 | 480,804 | -0.06(-2.82%) |
Jul 22, 2022 | 2.200 | 2.220 | 2.110 | 2.130 | 357,340 | -0.09(-4.05%) |
Jul 21, 2022 | 2.160 | 2.220 | 2.130 | 2.220 | 324,387 | +0.07(+3.26%) |
Jul 20, 2022 | 2.120 | 2.210 | 2.110 | 2.150 | 432,681 | +0.05(+2.38%) |
Jul 19, 2022 | 2.020 | 2.120 | 2.020 | 2.100 | 590,238 | +0.11(+5.53%) |
Jul 18, 2022 | 2.050 | 2.080 | 1.975 | 1.990 | 523,962 | -0.04(-1.97%) |
Jul 15, 2022 | 2.010 | 2.030 | 1.910 | 2.030 | 423,386 | +0.08(+4.10%) |
Jul 14, 2022 | 1.940 | 2.010 | 1.890 | 1.950 | 435,183 | +0.00(+0.00%) |
Jul 13, 2022 | 1.840 | 1.960 | 1.840 | 1.950 | 286,041 | +0.03(+1.83%) |
Jul 12, 2022 | 1.880 | 1.920 | 1.830 | 1.915 | 278,487 | +0.04(+1.86%) |
Jul 11, 2022 | 2.040 | 2.060 | 1.850 | 1.880 | 531,271 | -0.18(-8.74%) |
Jul 08, 2022 | 2.050 | 2.140 | 2.040 | 2.060 | 604,258 | +0.01(+0.49%) |
Jul 07, 2022 | 1.970 | 2.060 | 1.945 | 2.050 | 344,277 | +0.08(+4.06%) |
Jul 06, 2022 | 1.980 | 2.020 | 1.955 | 1.970 | 404,384 | -0.02(-1.01%) |
Jul 05, 2022 | 1.910 | 2.000 | 1.840 | 1.990 | 529,906 | +0.04(+2.05%) |
Jul 01, 2022 | 1.890 | 1.970 | 1.880 | 1.950 | 445,318 | +0.06(+3.17%) |
Jun 30, 2022 | 1.900 | 1.900 | 1.810 | 1.890 | 490,552 | -0.02(-1.05%) |
Jun 29, 2022 | 1.970 | 1.970 | 1.860 | 1.910 | 498,879 | -0.06(-3.05%) |
Jun 28, 2022 | 2.070 | 2.080 | 1.960 | 1.970 | 342,453 | -0.10(-4.83%) |
Jun 27, 2022 | 2.180 | 2.190 | 2.050 | 2.070 | 585,435 | -0.14(-6.33%) |
Jun 24, 2022 | 2.210 | 2.270 | 2.165 | 2.210 | 904,100 | +0.01(+0.45%) |
Jun 23, 2022 | 2.100 | 2.210 | 2.070 | 2.200 | 688,192 | +0.13(+6.28%) |
Jun 22, 2022 | 2.020 | 2.130 | 1.980 | 2.070 | 886,417 | +0.04(+1.97%) |
Jun 21, 2022 | 2.030 | 2.070 | 1.975 | 2.030 | 815,406 | +0.05(+2.53%) |
Jun 17, 2022 | 1.940 | 2.020 | 1.890 | 1.980 | 5,028,712 | +0.08(+4.21%) |
Jun 16, 2022 | 1.860 | 1.945 | 1.850 | 1.900 | 1,002,394 | -0.04(-2.06%) |
Jun 15, 2022 | 1.820 | 1.965 | 1.810 | 1.940 | 915,524 | +0.14(+7.78%) |
Jun 14, 2022 | 1.820 | 1.830 | 1.740 | 1.800 | 945,859 | -0.02(-1.10%) |
Jun 13, 2022 | 1.900 | 1.925 | 1.790 | 1.820 | 1,172,285 | -0.13(-6.67%) |
Jun 10, 2022 | 2.000 | 2.020 | 1.930 | 1.950 | 685,785 | -0.07(-3.47%) |
Jun 09, 2022 | 2.070 | 2.110 | 2.010 | 2.020 | 652,079 | -0.08(-3.81%) |
Jun 08, 2022 | 2.030 | 2.175 | 2.030 | 2.100 | 763,679 | +0.03(+1.45%) |
Jun 07, 2022 | 2.070 | 2.140 | 2.060 | 2.070 | 757,248 | -0.03(-1.43%) |
Jun 06, 2022 | 2.090 | 2.150 | 2.050 | 2.100 | 701,946 | +0.02(+0.96%) |
Jun 03, 2022 | 2.080 | 2.115 | 2.040 | 2.080 | 620,430 | -0.04(-1.89%) |
Jun 02, 2022 | 2.010 | 2.130 | 2.000 | 2.120 | 829,524 | +0.09(+4.43%) |
Jun 01, 2022 | 2.100 | 2.120 | 2.000 | 2.030 | 1,042,077 | -0.03(-1.46%) |
May 31, 2022 | 2.180 | 2.180 | 2.040 | 2.060 | 2,458,115 | -0.10(-4.63%) |
May 27, 2022 | 2.120 | 2.180 | 2.080 | 2.160 | 1,296,518 | +0.08(+3.85%) |
May 26, 2022 | 2.080 | 2.175 | 2.050 | 2.080 | 551,401 | -0.01(-0.48%) |
May 25, 2022 | 2.010 | 2.100 | 2.010 | 2.090 | 811,628 | +0.05(+2.45%) |
May 24, 2022 | 2.120 | 2.125 | 2.020 | 2.040 | 940,535 | -0.12(-5.56%) |
May 23, 2022 | 2.200 | 2.202 | 2.080 | 2.160 | 939,482 | -0.05(-2.26%) |
May 20, 2022 | 2.240 | 2.290 | 2.110 | 2.210 | 999,451 | +0.02(+0.91%) |
May 19, 2022 | 2.180 | 2.280 | 2.085 | 2.190 | 1,352,582 | +0.00(+0.00%) |
May 18, 2022 | 2.290 | 2.350 | 2.170 | 2.190 | 734,162 | -0.16(-6.81%) |
May 17, 2022 | 2.320 | 2.370 | 2.260 | 2.350 | 779,020 | +0.06(+2.62%) |
May 16, 2022 | 2.440 | 2.500 | 2.265 | 2.290 | 1,206,565 | -0.14(-5.76%) |
May 13, 2022 | 2.360 | 2.490 | 2.358 | 2.430 | 1,151,605 | +0.08(+3.40%) |
May 12, 2022 | 1.970 | 2.360 | 1.970 | 2.350 | 2,042,224 | +0.34(+16.92%) |
May 11, 2022 | 2.120 | 2.200 | 2.000 | 2.010 | 1,331,822 | -0.14(-6.51%) |
May 10, 2022 | 2.290 | 2.325 | 2.090 | 2.150 | 1,679,748 | -0.09(-4.02%) |
May 09, 2022 | 2.260 | 2.310 | 2.210 | 2.240 | 1,647,098 | -0.10(-4.27%) |
May 06, 2022 | 2.270 | 2.390 | 2.150 | 2.340 | 1,911,893 | +0.03(+1.52%) |
May 05, 2022 | 2.760 | 2.760 | 2.250 | 2.305 | 3,047,696 | -0.75(-24.67%) |
May 04, 2022 | 2.960 | 3.080 | 2.870 | 3.060 | 897,299 | +0.08(+2.68%) |
May 03, 2022 | 3.010 | 3.050 | 2.920 | 2.980 | 809,259 | -0.03(-1.00%) |
May 02, 2022 | 2.910 | 3.020 | 2.830 | 3.010 | 942,436 | +0.16(+5.61%) |
Apr 29, 2022 | 2.800 | 2.920 | 2.785 | 2.850 | 1,393,578 | +0.02(+0.71%) |
Apr 28, 2022 | 2.860 | 2.895 | 2.674 | 2.830 | 1,392,928 | +0.08(+2.91%) |
Apr 27, 2022 | 2.940 | 2.978 | 2.740 | 2.750 | 1,008,573 | -0.22(-7.41%) |
Apr 26, 2022 | 3.130 | 3.140 | 2.960 | 2.970 | 718,256 | -0.20(-6.31%) |
Apr 25, 2022 | 3.000 | 3.180 | 2.980 | 3.170 | 888,219 | +0.15(+4.97%) |
Apr 22, 2022 | 3.090 | 3.130 | 3.000 | 3.020 | 899,871 | -0.09(-2.89%) |
Apr 21, 2022 | 3.280 | 3.330 | 3.095 | 3.110 | 896,181 | -0.14(-4.31%) |
Apr 20, 2022 | 3.340 | 3.360 | 3.210 | 3.250 | 783,059 | -0.06(-1.81%) |
Apr 19, 2022 | 3.250 | 3.405 | 3.249 | 3.310 | 610,743 | +0.05(+1.53%) |
Apr 18, 2022 | 3.310 | 3.310 | 3.210 | 3.260 | 956,053 | -0.04(-1.21%) |
Apr 14, 2022 | 3.430 | 3.430 | 3.260 | 3.300 | 1,070,144 | -0.15(-4.35%) |
Apr 13, 2022 | 3.420 | 3.500 | 3.370 | 3.450 | 724,853 | +0.01(+0.29%) |
Apr 12, 2022 | 3.470 | 3.575 | 3.381 | 3.440 | 705,266 | +0.03(+0.88%) |
Apr 11, 2022 | 3.420 | 3.505 | 3.365 | 3.410 | 880,400 | -0.09(-2.57%) |
Apr 08, 2022 | 3.730 | 3.730 | 3.480 | 3.500 | 979,713 | -0.17(-4.63%) |
Apr 07, 2022 | 3.780 | 3.780 | 3.570 | 3.670 | 1,116,292 | -0.11(-2.91%) |
Apr 06, 2022 | 3.900 | 3.930 | 3.730 | 3.780 | 1,067,287 | -0.16(-4.06%) |
Apr 05, 2022 | 4.230 | 4.230 | 3.920 | 3.940 | 1,215,013 | -0.21(-5.06%) |
Apr 04, 2022 | 4.040 | 4.250 | 4.010 | 4.150 | 946,180 | +0.11(+2.72%) |
Apr 01, 2022 | 4.030 | 4.140 | 4.010 | 4.040 | 560,991 | -0.01(-0.25%) |
Mar 31, 2022 | 4.240 | 4.240 | 4.030 | 4.050 | 540,029 | -0.07(-1.70%) |
Mar 30, 2022 | 4.260 | 4.300 | 4.110 | 4.120 | 685,651 | -0.14(-3.29%) |
Mar 29, 2022 | 4.100 | 4.280 | 4.100 | 4.260 | 733,537 | +0.18(+4.41%) |
Mar 28, 2022 | 4.130 | 4.200 | 3.950 | 4.080 | 812,559 | -0.07(-1.69%) |
Mar 25, 2022 | 4.360 | 4.370 | 4.120 | 4.150 | 713,130 | -0.23(-5.25%) |
Mar 24, 2022 | 4.360 | 4.380 | 4.260 | 4.380 | 1,038,353 | +0.05(+1.15%) |
Mar 23, 2022 | 4.480 | 4.501 | 4.300 | 4.330 | 996,491 | -0.16(-3.56%) |
Mar 22, 2022 | 4.310 | 4.575 | 4.310 | 4.490 | 953,555 | +0.18(+4.18%) |
Mar 21, 2022 | 4.330 | 4.425 | 4.225 | 4.310 | 1,270,955 | -0.06(-1.37%) |
Mar 18, 2022 | 4.230 | 4.450 | 4.200 | 4.370 | 1,144,081 | +0.05(+1.16%) |
Mar 17, 2022 | 4.000 | 4.320 | 3.960 | 4.320 | 1,321,373 | +0.31(+7.73%) |
Mar 16, 2022 | 3.840 | 4.040 | 3.811 | 4.010 | 1,377,772 | +0.22(+5.80%) |
Mar 15, 2022 | 3.800 | 3.835 | 3.610 | 3.790 | 1,425,428 | -0.03(-0.79%) |
Mar 14, 2022 | 4.080 | 4.124 | 3.785 | 3.820 | 1,834,640 | -0.42(-9.91%) |
Mar 11, 2022 | 4.500 | 4.520 | 4.240 | 4.240 | 763,549 | -0.28(-6.19%) |
Mar 10, 2022 | 4.450 | 4.550 | 4.300 | 4.520 | 1,078,094 | -0.11(-2.38%) |
Mar 09, 2022 | 4.860 | 4.925 | 4.500 | 4.630 | 2,443,481 | -0.16(-3.34%) |
Mar 08, 2022 | 4.780 | 4.970 | 4.690 | 4.790 | 1,149,439 | +0.00(+0.00%) |
Mar 07, 2022 | 4.520 | 4.825 | 4.520 | 4.790 | 1,208,145 | +0.24(+5.27%) |
Mar 04, 2022 | 4.660 | 4.795 | 4.520 | 4.550 | 821,951 | -0.17(-3.60%) |
Mar 03, 2022 | 4.860 | 5.090 | 4.680 | 4.720 | 1,191,339 | -0.09(-1.87%) |
Mar 02, 2022 | 4.680 | 4.850 | 4.330 | 4.810 | 1,996,049 | +0.03(+0.63%) |
Mar 01, 2022 | 4.700 | 4.825 | 4.570 | 4.780 | 1,718,914 | +0.07(+1.49%) |
Feb 28, 2022 | 4.500 | 4.715 | 4.460 | 4.710 | 1,204,717 | +0.17(+3.74%) |
Feb 25, 2022 | 4.530 | 4.580 | 4.440 | 4.540 | 951,635 | +0.06(+1.34%) |
Feb 24, 2022 | 4.100 | 4.500 | 4.008 | 4.480 | 1,064,227 | +0.23(+5.41%) |
Feb 23, 2022 | 4.560 | 4.584 | 4.235 | 4.250 | 665,788 | -0.22(-4.92%) |
Feb 22, 2022 | 4.600 | 4.620 | 4.365 | 4.470 | 1,080,169 | -0.16(-3.46%) |
Feb 18, 2022 | 4.630 | 0 | -0.07(-1.49%) | |||
Feb 17, 2022 | 4.880 | 4.930 | 4.650 | 4.700 | 674,356 | -0.25(-5.05%) |
Feb 16, 2022 | 4.910 | 4.960 | 4.800 | 4.950 | 730,883 | +0.02(+0.41%) |
Feb 15, 2022 | 4.650 | 4.960 | 4.650 | 4.930 | 1,033,087 | +0.36(+7.88%) |
Feb 14, 2022 | 4.310 | 4.585 | 4.290 | 4.570 | 1,254,383 | +0.24(+5.54%) |
Feb 11, 2022 | 4.450 | 4.580 | 4.302 | 4.330 | 736,895 | -0.12(-2.70%) |
Feb 10, 2022 | 4.510 | 4.625 | 4.405 | 4.450 | 1,182,356 | -0.07(-1.55%) |
Feb 09, 2022 | 4.260 | 4.555 | 4.250 | 4.520 | 1,208,419 | +0.32(+7.62%) |
Feb 08, 2022 | 4.160 | 4.280 | 4.140 | 4.200 | 2,422,250 | +0.00(+0.00%) |
Feb 07, 2022 | 4.300 | 4.395 | 4.170 | 4.200 | 1,792,960 | -0.06(-1.41%) |
Feb 04, 2022 | 4.260 | 4.325 | 4.171 | 4.260 | 764,615 | +0.01(+0.24%) |
Feb 03, 2022 | 4.240 | 4.250 | 1,049,721 | -0.06(-1.39%) | ||
Feb 02, 2022 | 4.570 | 4.570 | 4.290 | 4.310 | 806,728 | -0.22(-4.86%) |
Feb 01, 2022 | 4.590 | 4.610 | 4.370 | 4.530 | 908,268 | -0.03(-0.66%) |
Jan 31, 2022 | 4.150 | 4.560 | 4.560 | 1,098,752 | +0.41(+9.88%) | |
Jan 28, 2022 | 4.020 | 4.160 | 3.930 | 4.150 | 1,097,040 | +0.11(+2.72%) |
Jan 27, 2022 | 4.310 | 4.365 | 4.030 | 4.040 | 1,138,422 | -0.23(-5.39%) |
Jan 26, 2022 | 4.480 | 4.550 | 4.245 | 4.270 | 964,378 | -0.10(-2.29%) |
Jan 25, 2022 | 4.400 | 4.600 | 4.290 | 4.370 | 1,179,441 | -0.09(-2.02%) |
Jan 24, 2022 | 4.090 | 4.470 | 3.960 | 4.460 | 1,999,353 | +0.12(+2.76%) |
Jan 21, 2022 | 4.600 | 4.633 | 4.330 | 4.340 | 1,883,689 | -0.31(-6.67%) |
Jan 20, 2022 | 4.690 | 4.930 | 4.640 | 4.650 | 1,257,439 | -0.02(-0.43%) |
Jan 19, 2022 | 4.940 | 4.940 | 4.650 | 4.670 | 878,941 | -0.11(-2.30%) |
Jan 18, 2022 | 4.850 | 5.040 | 4.770 | 4.780 | 893,846 | -0.20(-4.02%) |
Jan 14, 2022 | 4.980 | 0 | -0.06(-1.19%) | |||
Jan 13, 2022 | 5.240 | 5.240 | 5.020 | 5.040 | 799,726 | -0.19(-3.63%) |
Jan 12, 2022 | 5.480 | 5.560 | 5.230 | 5.230 | 648,908 | -0.16(-2.97%) |
Jan 11, 2022 | 5.250 | 5.470 | 5.145 | 5.390 | 1,414,364 | +0.18(+3.45%) |
Jan 10, 2022 | 5.150 | 5.215 | 4.940 | 5.210 | 1,345,118 | -0.02(-0.38%) |
Jan 07, 2022 | 5.300 | 5.445 | 5.150 | 5.230 | 1,164,705 | -0.08(-1.51%) |
Jan 06, 2022 | 5.550 | 5.600 | 5.240 | 5.310 | 1,906,912 | -0.25(-4.50%) |
Jan 05, 2022 | 5.800 | 5.910 | 5.540 | 5.560 | 1,068,990 | -0.34(-5.76%) |
Jan 04, 2022 | 5.910 | 6.010 | 5.570 | 5.900 | 1,466,918 | +0.01(+0.17%) |
Jan 03, 2022 | 5.990 | 6.010 | 5.810 | 5.890 | 1,172,360 | +0.06(+1.03%) |
Dec 31, 2021 | 5.770 | 5.995 | 5.770 | 5.830 | 1,455,063 | +0.01(+0.17%) |
Dec 30, 2021 | 5.420 | 5.990 | 5.415 | 5.820 | 2,560,842 | +0.38(+6.99%) |
Dec 29, 2021 | 5.480 | 5.510 | 5.290 | 5.440 | 2,366,409 | -0.07(-1.27%) |
Dec 28, 2021 | 5.900 | 5.960 | 5.500 | 5.510 | 2,412,602 | -0.43(-7.24%) |
Dec 27, 2021 | 6.340 | 6.340 | 5.920 | 5.940 | 1,462,206 | -0.38(-6.01%) |
Dec 23, 2021 | 6.150 | 6.380 | 6.070 | 6.320 | 1,172,887 | +0.18(+2.93%) |
Dec 22, 2021 | 6.110 | 6.170 | 5.980 | 6.140 | 1,452,907 | +0.02(+0.33%) |
Dec 21, 2021 | 5.980 | 6.230 | 5.910 | 6.120 | 1,281,078 | +0.20(+3.38%) |
Dec 20, 2021 | 6.070 | 6.150 | 5.880 | 5.920 | 1,264,686 | -0.33(-5.28%) |
Dec 17, 2021 | 6.020 | 6.310 | 5.880 | 6.250 | 3,036,645 | +0.19(+3.14%) |
Dec 16, 2021 | 6.290 | 6.430 | 6.030 | 6.060 | 1,054,114 | -0.22(-3.50%) |
Dec 15, 2021 | 6.080 | 6.300 | 5.842 | 6.280 | 1,575,004 | +0.21(+3.46%) |
Dec 14, 2021 | 6.100 | 6.225 | 5.995 | 6.070 | 1,287,831 | -0.12(-1.94%) |
Dec 13, 2021 | 6.290 | 6.390 | 6.150 | 6.190 | 973,696 | -0.13(-2.06%) |
Dec 10, 2021 | 6.490 | 6.630 | 6.290 | 6.320 | 1,042,416 | -0.13(-2.02%) |
Dec 09, 2021 | 6.550 | 6.730 | 6.430 | 6.450 | 905,740 | -0.16(-2.42%) |
Dec 08, 2021 | 6.570 | 6.700 | 6.469 | 6.610 | 1,604,687 | +0.05(+0.76%) |
Dec 07, 2021 | 6.460 | 6.710 | 6.401 | 6.560 | 1,069,424 | +0.21(+3.31%) |
Dec 06, 2021 | 6.120 | 6.400 | 5.820 | 6.350 | 1,284,079 | +0.17(+2.75%) |
Dec 03, 2021 | 6.360 | 6.370 | 6.000 | 6.180 | 1,307,172 | -0.17(-2.68%) |
Dec 02, 2021 | 6.110 | 6.370 | 6.040 | 6.350 | 1,249,369 | +0.22(+3.59%) |