Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.190 | 8.040 | 7.166 | 7.860 | 1,210,007 | +0.68(+9.47%) |
Oct 28, 2022 | 7.040 | 7.190 | 6.780 | 7.180 | 1,029,324 | +0.20(+2.87%) |
Oct 27, 2022 | 7.140 | 7.290 | 6.755 | 6.980 | 1,345,680 | -0.04(-0.57%) |
Oct 26, 2022 | 7.180 | 7.410 | 6.960 | 7.020 | 898,327 | -0.15(-2.09%) |
Oct 25, 2022 | 7.140 | 7.390 | 7.140 | 7.170 | 650,103 | +0.06(+0.84%) |
Oct 24, 2022 | 7.330 | 7.330 | 6.680 | 7.110 | 653,682 | -0.08(-1.11%) |
Oct 21, 2022 | 6.860 | 7.199 | 6.715 | 7.190 | 692,706 | +0.37(+5.43%) |
Oct 20, 2022 | 6.680 | 6.880 | 6.637 | 6.820 | 432,304 | +0.11(+1.64%) |
Oct 19, 2022 | 7.240 | 7.320 | 6.595 | 6.710 | 1,242,493 | -0.58(-7.96%) |
Oct 18, 2022 | 7.270 | 7.580 | 7.175 | 7.290 | 684,788 | +0.15(+2.10%) |
Oct 17, 2022 | 6.650 | 7.165 | 6.650 | 7.140 | 1,011,788 | +0.56(+8.51%) |
Oct 14, 2022 | 6.970 | 7.270 | 6.520 | 6.580 | 931,714 | -0.33(-4.78%) |
Oct 13, 2022 | 6.730 | 7.185 | 6.590 | 6.910 | 993,908 | +0.08(+1.17%) |
Oct 12, 2022 | 6.710 | 6.910 | 6.495 | 6.830 | 702,113 | +0.12(+1.79%) |
Oct 11, 2022 | 6.840 | 6.970 | 6.550 | 6.710 | 1,048,306 | -0.12(-1.76%) |
Oct 10, 2022 | 7.500 | 7.500 | 6.625 | 6.830 | 1,046,260 | -0.71(-9.42%) |
Oct 07, 2022 | 7.390 | 7.710 | 7.120 | 7.540 | 1,495,773 | +0.09(+1.21%) |
Oct 06, 2022 | 7.750 | 7.865 | 7.440 | 7.450 | 759,513 | -0.32(-4.12%) |
Oct 05, 2022 | 6.990 | 8.080 | 6.990 | 7.770 | 1,427,526 | +0.68(+9.59%) |
Oct 04, 2022 | 6.510 | 7.090 | 6.400 | 7.090 | 1,063,691 | +0.67(+10.44%) |
Oct 03, 2022 | 6.890 | 6.940 | 6.290 | 6.420 | 1,208,215 | -0.34(-5.03%) |
Sep 30, 2022 | 6.420 | 6.920 | 6.420 | 6.760 | 2,176,953 | +0.34(+5.30%) |
Sep 29, 2022 | 6.610 | 6.610 | 6.190 | 6.420 | 967,701 | -0.18(-2.73%) |
Sep 28, 2022 | 6.490 | 6.720 | 6.490 | 6.600 | 1,273,800 | +0.18(+2.80%) |
Sep 27, 2022 | 6.300 | 6.540 | 6.200 | 6.420 | 1,192,486 | +0.26(+4.22%) |
Sep 26, 2022 | 6.160 | 6.470 | 6.132 | 6.160 | 1,065,300 | +0.01(+0.16%) |
Sep 23, 2022 | 6.540 | 6.590 | 6.080 | 6.150 | 1,173,371 | -0.48(-7.24%) |
Sep 22, 2022 | 6.840 | 6.840 | 6.400 | 6.630 | 817,672 | -0.16(-2.36%) |
Sep 21, 2022 | 7.210 | 7.210 | 6.785 | 6.790 | 777,325 | -0.42(-5.83%) |
Sep 20, 2022 | 7.030 | 7.240 | 6.930 | 7.210 | 718,242 | +0.11(+1.55%) |
Sep 19, 2022 | 7.250 | 7.330 | 6.865 | 7.100 | 1,103,677 | -0.26(-3.53%) |
Sep 16, 2022 | 7.540 | 7.560 | 7.181 | 7.360 | 4,458,343 | -0.28(-3.66%) |
Sep 15, 2022 | 7.770 | 7.850 | 7.280 | 7.640 | 784,689 | -0.13(-1.67%) |
Sep 14, 2022 | 7.310 | 7.807 | 7.252 | 7.770 | 1,092,654 | +0.46(+6.29%) |
Sep 13, 2022 | 7.430 | 7.500 | 7.220 | 7.310 | 1,206,543 | -0.17(-2.27%) |
Sep 12, 2022 | 7.850 | 7.940 | 7.480 | 7.480 | 1,348,856 | -0.32(-4.10%) |
Sep 09, 2022 | 8.000 | 8.140 | 7.780 | 7.800 | 1,025,281 | -0.19(-2.38%) |
Sep 08, 2022 | 7.860 | 8.338 | 7.690 | 7.990 | 1,292,873 | +0.26(+3.36%) |
Sep 07, 2022 | 7.580 | 7.800 | 7.480 | 7.730 | 756,356 | +0.18(+2.38%) |
Sep 06, 2022 | 7.710 | 7.720 | 7.451 | 7.550 | 624,250 | -0.20(-2.58%) |
Sep 02, 2022 | 7.910 | 8.120 | 7.680 | 7.750 | 908,943 | -0.10(-1.27%) |
Sep 01, 2022 | 7.490 | 8.048 | 7.370 | 7.850 | 1,382,381 | +0.35(+4.67%) |
Aug 31, 2022 | 7.710 | 7.880 | 7.280 | 7.500 | 1,097,533 | -0.15(-1.96%) |
Aug 30, 2022 | 7.610 | 7.799 | 7.380 | 7.650 | 586,924 | +0.08(+1.06%) |
Aug 29, 2022 | 7.440 | 7.690 | 7.360 | 7.570 | 521,297 | -0.03(-0.39%) |
Aug 26, 2022 | 7.960 | 8.000 | 7.550 | 7.600 | 462,797 | -0.30(-3.80%) |
Aug 25, 2022 | 8.070 | 8.270 | 7.570 | 7.900 | 1,244,537 | -0.10(-1.25%) |
Aug 24, 2022 | 7.740 | 8.147 | 7.625 | 8.000 | 1,095,031 | +0.28(+3.63%) |
Aug 23, 2022 | 7.620 | 7.870 | 7.150 | 7.720 | 1,018,978 | +0.13(+1.71%) |
Aug 22, 2022 | 7.360 | 7.810 | 7.350 | 7.590 | 1,190,081 | +0.11(+1.47%) |
Aug 19, 2022 | 7.360 | 7.500 | 7.189 | 7.480 | 759,109 | +0.05(+0.67%) |
Aug 18, 2022 | 7.350 | 7.470 | 7.040 | 7.430 | 701,313 | +0.05(+0.68%) |
Aug 17, 2022 | 7.260 | 7.540 | 7.092 | 7.380 | 758,157 | +0.15(+2.07%) |
Aug 16, 2022 | 7.660 | 7.685 | 7.130 | 7.230 | 1,018,968 | -0.48(-6.23%) |
Aug 15, 2022 | 7.520 | 8.030 | 7.470 | 7.710 | 1,237,367 | +0.14(+1.85%) |
Aug 12, 2022 | 7.500 | 7.926 | 7.500 | 7.570 | 1,148,474 | +0.12(+1.61%) |
Aug 11, 2022 | 7.820 | 7.870 | 7.290 | 7.450 | 1,614,175 | -0.37(-4.73%) |
Aug 10, 2022 | 6.980 | 8.020 | 6.940 | 7.820 | 3,919,333 | +0.82(+11.71%) |
Aug 09, 2022 | 6.000 | 7.480 | 5.950 | 7.000 | 15,988,411 | +1.75(+33.33%) |
Aug 08, 2022 | 5.100 | 5.518 | 5.085 | 5.250 | 1,427,284 | +0.21(+4.17%) |
Aug 05, 2022 | 4.920 | 5.125 | 4.850 | 5.040 | 2,231,105 | +0.09(+1.82%) |
Aug 04, 2022 | 4.990 | 5.200 | 4.940 | 4.950 | 3,179,533 | -0.01(-0.20%) |
Aug 03, 2022 | 5.070 | 5.340 | 4.855 | 4.960 | 1,777,398 | -0.01(-0.20%) |
Aug 02, 2022 | 4.830 | 5.100 | 4.830 | 4.970 | 576,153 | +0.12(+2.47%) |
Aug 01, 2022 | 5.010 | 5.100 | 4.830 | 4.850 | 686,646 | -0.22(-4.34%) |
Jul 29, 2022 | 5.060 | 5.110 | 4.910 | 5.070 | 467,616 | -0.03(-0.59%) |
Jul 28, 2022 | 5.650 | 5.740 | 5.020 | 5.100 | 709,573 | -0.56(-9.89%) |
Jul 27, 2022 | 5.660 | 5.700 | 5.490 | 5.660 | 453,850 | +0.06(+1.07%) |
Jul 26, 2022 | 5.540 | 5.740 | 5.410 | 5.600 | 553,421 | +0.01(+0.18%) |
Jul 25, 2022 | 5.450 | 5.595 | 5.410 | 5.590 | 443,914 | +0.14(+2.57%) |
Jul 22, 2022 | 5.790 | 5.820 | 5.420 | 5.450 | 521,085 | -0.32(-5.55%) |
Jul 21, 2022 | 5.660 | 5.830 | 5.590 | 5.770 | 665,631 | +0.08(+1.41%) |
Jul 20, 2022 | 5.510 | 5.960 | 5.510 | 5.690 | 583,017 | +0.20(+3.64%) |
Jul 19, 2022 | 5.260 | 5.530 | 5.190 | 5.490 | 1,504,750 | +0.30(+5.78%) |
Jul 18, 2022 | 5.700 | 5.810 | 5.140 | 5.190 | 890,267 | -0.44(-7.82%) |
Jul 15, 2022 | 5.740 | 5.740 | 5.355 | 5.630 | 676,517 | +0.02(+0.36%) |
Jul 14, 2022 | 5.560 | 5.745 | 5.496 | 5.610 | 917,570 | -0.02(-0.36%) |
Jul 13, 2022 | 5.070 | 5.689 | 5.070 | 5.630 | 784,142 | +0.45(+8.69%) |
Jul 12, 2022 | 5.200 | 5.225 | 4.785 | 5.180 | 972,262 | -0.01(-0.19%) |
Jul 11, 2022 | 5.430 | 5.430 | 5.030 | 5.190 | 738,996 | -0.21(-3.89%) |
Jul 08, 2022 | 5.170 | 5.450 | 5.100 | 5.400 | 1,112,720 | +0.12(+2.27%) |
Jul 07, 2022 | 4.920 | 5.565 | 4.920 | 5.280 | 2,126,263 | +0.37(+7.54%) |
Jul 06, 2022 | 4.825 | 5.175 | 4.805 | 4.910 | 756,186 | +0.03(+0.61%) |
Jul 05, 2022 | 4.550 | 4.890 | 4.500 | 4.880 | 1,011,503 | +0.25(+5.40%) |
Jul 01, 2022 | 4.560 | 4.690 | 4.520 | 4.630 | 1,592,017 | +0.01(+0.22%) |
Jun 30, 2022 | 4.330 | 4.630 | 4.330 | 4.620 | 675,662 | +0.17(+3.82%) |
Jun 29, 2022 | 4.580 | 4.660 | 4.300 | 4.450 | 916,564 | -0.18(-3.89%) |
Jun 28, 2022 | 4.850 | 5.095 | 4.550 | 4.630 | 1,618,977 | -0.25(-5.12%) |
Jun 27, 2022 | 4.920 | 5.010 | 4.720 | 4.880 | 1,056,106 | -0.12(-2.40%) |
Jun 24, 2022 | 5.000 | 5.245 | 4.850 | 5.000 | 5,262,761 | +0.09(+1.83%) |
Jun 23, 2022 | 4.590 | 4.970 | 4.550 | 4.910 | 1,978,983 | +0.33(+7.21%) |
Jun 22, 2022 | 4.080 | 4.630 | 4.080 | 4.580 | 2,299,574 | +0.43(+10.36%) |
Jun 21, 2022 | 3.750 | 4.170 | 3.750 | 4.150 | 3,444,898 | +0.45(+12.16%) |
Jun 17, 2022 | 3.170 | 3.760 | 3.170 | 3.700 | 3,356,642 | +0.55(+17.46%) |
Jun 16, 2022 | 3.050 | 3.150 | 2.930 | 3.150 | 1,006,774 | -0.02(-0.63%) |
Jun 15, 2022 | 3.020 | 3.190 | 2.950 | 3.170 | 1,044,034 | +0.19(+6.38%) |
Jun 14, 2022 | 3.110 | 3.275 | 2.915 | 2.980 | 650,708 | -0.11(-3.56%) |
Jun 13, 2022 | 3.160 | 3.180 | 2.970 | 3.090 | 764,668 | -0.17(-5.21%) |
Jun 10, 2022 | 3.560 | 3.600 | 3.225 | 3.260 | 1,005,834 | -0.36(-9.94%) |
Jun 09, 2022 | 3.630 | 3.655 | 3.560 | 3.620 | 530,638 | -0.05(-1.36%) |
Jun 08, 2022 | 3.400 | 3.720 | 3.360 | 3.670 | 912,975 | +0.27(+7.94%) |
Jun 07, 2022 | 3.270 | 3.440 | 3.270 | 3.400 | 1,307,452 | +0.08(+2.41%) |
Jun 06, 2022 | 3.440 | 3.620 | 3.285 | 3.320 | 721,242 | -0.07(-2.06%) |
Jun 03, 2022 | 3.380 | 3.400 | 3.200 | 3.390 | 1,042,499 | +0.17(+5.28%) |
Jun 02, 2022 | 3.170 | 3.255 | 3.160 | 3.220 | 726,636 | +0.01(+0.31%) |
Jun 01, 2022 | 3.350 | 3.370 | 3.170 | 3.210 | 736,954 | -0.13(-3.89%) |
May 31, 2022 | 3.300 | 3.360 | 3.180 | 3.340 | 1,592,803 | +0.01(+0.30%) |
May 27, 2022 | 3.220 | 3.358 | 3.140 | 3.330 | 902,803 | +0.18(+5.71%) |
May 26, 2022 | 3.220 | 3.240 | 3.130 | 3.150 | 586,505 | -0.06(-1.87%) |
May 25, 2022 | 3.220 | 3.310 | 3.100 | 3.210 | 919,415 | -0.05(-1.53%) |
May 24, 2022 | 3.480 | 3.480 | 3.210 | 3.260 | 1,281,643 | -0.10(-2.98%) |
May 23, 2022 | 3.530 | 3.530 | 3.300 | 3.360 | 1,038,216 | -0.13(-3.72%) |
May 20, 2022 | 3.510 | 3.625 | 3.370 | 3.490 | 1,453,409 | +0.04(+1.16%) |
May 19, 2022 | 3.370 | 3.595 | 3.344 | 3.450 | 2,097,848 | +0.16(+4.86%) |
May 18, 2022 | 3.240 | 3.410 | 3.220 | 3.290 | 1,092,819 | -0.08(-2.37%) |
May 17, 2022 | 3.220 | 3.415 | 3.140 | 3.370 | 1,088,004 | +0.25(+8.01%) |
May 16, 2022 | 2.950 | 3.195 | 2.910 | 3.120 | 1,179,601 | +0.14(+4.70%) |
May 13, 2022 | 2.950 | 3.210 | 2.870 | 2.980 | 1,679,330 | +0.14(+4.93%) |
May 12, 2022 | 2.750 | 2.960 | 2.680 | 2.840 | 1,911,698 | -0.01(-0.35%) |
May 11, 2022 | 3.240 | 3.315 | 2.785 | 2.850 | 1,818,076 | -0.41(-12.58%) |
May 10, 2022 | 3.300 | 3.500 | 3.170 | 3.260 | 1,266,129 | +0.08(+2.52%) |
May 09, 2022 | 3.600 | 3.600 | 3.130 | 3.180 | 1,344,728 | -0.49(-13.35%) |
May 06, 2022 | 3.750 | 3.750 | 3.520 | 3.670 | 1,475,449 | -0.10(-2.65%) |
May 05, 2022 | 3.910 | 3.940 | 3.675 | 3.770 | 849,631 | -0.19(-4.80%) |
May 04, 2022 | 3.940 | 3.989 | 3.590 | 3.960 | 941,589 | +0.03(+0.76%) |
May 03, 2022 | 3.760 | 3.960 | 3.650 | 3.930 | 883,783 | +0.23(+6.22%) |
May 02, 2022 | 3.450 | 3.710 | 3.425 | 3.700 | 737,437 | +0.22(+6.32%) |
Apr 29, 2022 | 3.560 | 3.730 | 3.460 | 3.480 | 605,366 | -0.14(-3.87%) |
Apr 28, 2022 | 3.560 | 3.630 | 3.340 | 3.620 | 736,804 | +0.06(+1.69%) |
Apr 27, 2022 | 3.830 | 3.830 | 3.490 | 3.560 | 802,160 | -0.15(-4.04%) |
Apr 26, 2022 | 3.960 | 4.015 | 3.680 | 3.710 | 629,885 | -0.30(-7.48%) |
Apr 25, 2022 | 3.790 | 4.050 | 3.780 | 4.010 | 643,741 | +0.16(+4.16%) |
Apr 22, 2022 | 3.870 | 3.965 | 3.730 | 3.850 | 886,642 | -0.07(-1.79%) |
Apr 21, 2022 | 4.130 | 4.230 | 3.890 | 3.920 | 3,966,074 | -0.17(-4.16%) |
Apr 20, 2022 | 4.170 | 4.220 | 4.030 | 4.090 | 1,156,885 | -0.05(-1.21%) |
Apr 19, 2022 | 4.070 | 4.170 | 3.940 | 4.140 | 2,030,118 | +0.06(+1.47%) |
Apr 18, 2022 | 4.920 | 4.980 | 4.050 | 4.080 | 1,607,897 | -0.83(-16.90%) |
Apr 14, 2022 | 4.880 | 5.080 | 4.690 | 4.910 | 1,449,984 | +0.38(+8.39%) |
Apr 13, 2022 | 3.950 | 4.753 | 3.950 | 4.530 | 4,269,467 | +0.54(+13.53%) |
Apr 12, 2022 | 4.430 | 4.430 | 3.930 | 3.990 | 1,914,376 | -0.37(-8.49%) |
Apr 11, 2022 | 4.270 | 4.380 | 4.170 | 4.360 | 2,157,580 | +0.05(+1.16%) |
Apr 08, 2022 | 4.270 | 4.370 | 4.085 | 4.310 | 1,782,168 | +0.09(+2.13%) |
Apr 07, 2022 | 4.270 | 4.340 | 4.135 | 4.220 | 915,099 | -0.05(-1.17%) |
Apr 06, 2022 | 4.360 | 4.390 | 4.150 | 4.270 | 839,054 | -0.16(-3.61%) |
Apr 05, 2022 | 4.610 | 4.650 | 4.380 | 4.430 | 1,177,028 | -0.11(-2.42%) |
Apr 04, 2022 | 4.310 | 4.625 | 4.310 | 4.540 | 2,677,763 | +0.22(+5.09%) |
Apr 01, 2022 | 3.980 | 4.460 | 3.940 | 4.320 | 6,356,287 | +0.33(+8.27%) |
Mar 31, 2022 | 4.030 | 4.090 | 3.960 | 3.990 | 1,008,750 | -0.03(-0.75%) |
Mar 30, 2022 | 4.180 | 4.260 | 3.990 | 4.020 | 456,594 | -0.19(-4.51%) |
Mar 29, 2022 | 4.020 | 4.310 | 4.020 | 4.210 | 762,883 | +0.24(+6.05%) |
Mar 28, 2022 | 3.930 | 4.020 | 3.870 | 3.970 | 678,121 | +0.02(+0.51%) |
Mar 25, 2022 | 4.050 | 4.070 | 3.940 | 3.950 | 801,854 | -0.11(-2.71%) |
Mar 24, 2022 | 4.130 | 4.180 | 3.990 | 4.060 | 765,013 | +0.03(+0.74%) |
Mar 23, 2022 | 4.140 | 4.215 | 4.020 | 4.030 | 1,107,593 | -0.13(-3.12%) |
Mar 22, 2022 | 4.010 | 4.210 | 4.000 | 4.160 | 1,101,465 | +0.16(+4.00%) |
Mar 21, 2022 | 4.130 | 4.200 | 3.965 | 4.000 | 1,347,528 | -0.12(-2.91%) |
Mar 18, 2022 | 4.200 | 4.410 | 4.120 | 4.120 | 11,097,240 | -0.12(-2.83%) |
Mar 17, 2022 | 4.160 | 4.290 | 4.045 | 4.240 | 2,376,684 | +0.06(+1.44%) |
Mar 16, 2022 | 4.060 | 4.180 | 3.815 | 4.180 | 1,832,476 | +0.27(+6.91%) |
Mar 15, 2022 | 3.930 | 4.175 | 3.710 | 3.910 | 1,637,166 | +0.07(+1.82%) |
Mar 14, 2022 | 4.250 | 4.250 | 3.790 | 3.840 | 1,908,699 | -0.31(-7.47%) |
Mar 11, 2022 | 4.410 | 4.500 | 4.145 | 4.150 | 882,109 | -0.23(-5.25%) |
Mar 10, 2022 | 4.400 | 4.421 | 4.280 | 4.380 | 683,870 | -0.07(-1.57%) |
Mar 09, 2022 | 4.310 | 4.495 | 4.306 | 4.450 | 869,698 | +0.21(+4.95%) |
Mar 08, 2022 | 4.250 | 4.390 | 4.070 | 4.240 | 792,476 | +0.09(+2.17%) |
Mar 07, 2022 | 4.210 | 4.305 | 4.070 | 4.150 | 948,881 | +0.02(+0.48%) |
Mar 04, 2022 | 4.380 | 4.450 | 4.110 | 4.130 | 1,236,959 | -0.20(-4.62%) |
Mar 03, 2022 | 4.670 | 4.700 | 4.310 | 4.330 | 967,434 | -0.30(-6.48%) |
Mar 02, 2022 | 4.700 | 4.750 | 4.520 | 4.630 | 954,126 | -0.05(-1.07%) |
Mar 01, 2022 | 4.330 | 4.800 | 4.180 | 4.680 | 1,357,039 | +0.29(+6.61%) |
Feb 28, 2022 | 4.030 | 4.580 | 3.950 | 4.390 | 1,269,666 | +0.30(+7.33%) |
Feb 25, 2022 | 3.940 | 4.105 | 3.930 | 4.090 | 1,046,206 | +0.15(+3.81%) |
Feb 24, 2022 | 3.520 | 3.975 | 3.510 | 3.940 | 2,271,421 | +0.20(+5.35%) |
Feb 23, 2022 | 3.970 | 3.970 | 3.730 | 3.740 | 2,159,949 | -0.17(-4.35%) |
Feb 22, 2022 | 3.840 | 4.040 | 3.800 | 3.910 | 1,307,169 | +0.04(+1.03%) |
Feb 18, 2022 | 3.870 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.950 | 4.050 | 3.805 | 3.870 | 1,635,125 | -0.15(-3.73%) |
Feb 16, 2022 | 4.080 | 4.210 | 3.920 | 4.020 | 1,418,404 | -0.09(-2.19%) |
Feb 15, 2022 | 4.190 | 4.330 | 4.040 | 4.110 | 3,510,948 | -0.02(-0.48%) |
Feb 14, 2022 | 4.330 | 4.400 | 4.110 | 4.130 | 1,431,233 | -0.19(-4.40%) |
Feb 11, 2022 | 4.870 | 4.920 | 4.245 | 4.320 | 1,589,097 | -0.50(-10.37%) |
Feb 10, 2022 | 4.800 | 5.130 | 4.710 | 4.820 | 4,148,327 | -0.03(-0.62%) |
Feb 09, 2022 | 4.750 | 5.140 | 4.490 | 4.850 | 6,429,180 | +0.52(+12.01%) |
Feb 08, 2022 | 4.480 | 4.640 | 4.170 | 4.330 | 1,768,662 | -0.17(-3.78%) |
Feb 07, 2022 | 4.380 | 4.735 | 4.240 | 4.500 | 4,294,395 | +0.23(+5.39%) |
Feb 04, 2022 | 4.290 | 4.460 | 4.205 | 4.270 | 4,391,615 | -0.02(-0.47%) |
Feb 03, 2022 | 4.400 | 4.260 | 4.290 | 2,372,162 | +0.01(+0.23%) | |
Feb 02, 2022 | 4.700 | 4.777 | 4.230 | 4.280 | 1,626,507 | -0.41(-8.74%) |
Feb 01, 2022 | 4.780 | 4.930 | 4.595 | 4.690 | 2,651,640 | -0.08(-1.68%) |
Jan 31, 2022 | 4.330 | 4.770 | 3,083,555 | +0.45(+10.42%) | ||
Jan 28, 2022 | 4.260 | 4.450 | 4.110 | 4.320 | 1,360,282 | +0.02(+0.47%) |
Jan 27, 2022 | 4.680 | 4.730 | 4.260 | 4.300 | 1,495,682 | -0.35(-7.53%) |
Jan 26, 2022 | 5.250 | 5.250 | 4.600 | 4.650 | 2,449,066 | -0.48(-9.36%) |
Jan 25, 2022 | 4.910 | 5.260 | 4.830 | 5.130 | 692,362 | +0.03(+0.59%) |
Jan 24, 2022 | 5.085 | 5.120 | 4.645 | 5.100 | 1,751,553 | -0.01(-0.20%) |
Jan 21, 2022 | 5.250 | 5.440 | 5.110 | 5.110 | 947,818 | -0.22(-4.13%) |
Jan 20, 2022 | 5.830 | 5.850 | 5.310 | 5.330 | 830,369 | -0.33(-5.83%) |
Jan 19, 2022 | 5.800 | 5.910 | 5.620 | 5.660 | 599,471 | -0.01(-0.18%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.655 | 5.670 | 822,487 | -0.61(-9.71%) |
Jan 14, 2022 | 6.280 | 0 | +0.26(+4.32%) | |||
Jan 13, 2022 | 6.150 | 6.280 | 6.010 | 6.020 | 880,941 | -0.13(-2.11%) |
Jan 12, 2022 | 6.430 | 6.500 | 6.140 | 6.150 | 1,880,765 | -0.28(-4.35%) |
Jan 11, 2022 | 6.260 | 6.560 | 6.130 | 6.430 | 557,501 | +0.24(+3.88%) |
Jan 10, 2022 | 6.280 | 6.280 | 5.960 | 6.190 | 4,128,206 | -0.08(-1.28%) |
Jan 07, 2022 | 6.700 | 6.805 | 6.190 | 6.270 | 927,011 | -0.25(-3.83%) |
Jan 06, 2022 | 6.820 | 7.000 | 6.270 | 6.520 | 3,449,475 | -0.11(-1.66%) |
Jan 05, 2022 | 6.570 | 6.980 | 6.550 | 6.630 | 2,800,106 | +0.14(+2.16%) |
Jan 04, 2022 | 7.010 | 7.200 | 6.445 | 6.490 | 836,148 | +0.05(+0.78%) |
Jan 03, 2022 | 6.310 | 6.510 | 6.180 | 6.440 | 529,181 | +0.22(+3.54%) |
Dec 31, 2021 | 6.370 | 6.500 | 6.170 | 6.220 | 575,082 | -0.18(-2.81%) |
Dec 30, 2021 | 5.670 | 6.550 | 5.600 | 6.400 | 1,589,372 | +0.64(+11.11%) |
Dec 29, 2021 | 5.870 | 6.080 | 5.650 | 5.760 | 1,440,027 | -0.05(-0.86%) |
Dec 28, 2021 | 5.900 | 6.274 | 5.810 | 5.810 | 507,062 | -0.15(-2.52%) |
Dec 27, 2021 | 6.260 | 6.420 | 5.910 | 5.960 | 369,974 | -0.32(-5.10%) |
Dec 23, 2021 | 6.050 | 6.370 | 5.970 | 6.280 | 468,297 | +0.16(+2.61%) |
Dec 22, 2021 | 5.830 | 6.250 | 5.780 | 6.120 | 555,984 | +0.24(+4.08%) |
Dec 21, 2021 | 6.010 | 6.100 | 5.790 | 5.880 | 685,703 | -0.07(-1.18%) |
Dec 20, 2021 | 5.570 | 6.090 | 5.430 | 5.950 | 915,565 | +0.22(+3.84%) |
Dec 17, 2021 | 5.765 | 5.860 | 5.485 | 5.730 | 2,076,084 | +0.11(+1.96%) |
Dec 16, 2021 | 5.870 | 5.950 | 5.460 | 5.620 | 974,837 | -0.13(-2.26%) |
Dec 15, 2021 | 5.530 | 5.800 | 4.840 | 5.750 | 2,501,581 | +0.27(+4.93%) |
Dec 14, 2021 | 5.610 | 5.610 | 5.300 | 5.480 | 1,449,267 | -0.17(-3.01%) |
Dec 13, 2021 | 5.830 | 5.930 | 5.560 | 5.650 | 1,082,901 | -0.23(-3.91%) |
Dec 10, 2021 | 6.140 | 6.460 | 5.870 | 5.880 | 618,546 | -0.41(-6.52%) |
Dec 09, 2021 | 6.450 | 6.795 | 6.170 | 6.290 | 857,983 | -0.25(-3.82%) |
Dec 08, 2021 | 6.280 | 6.570 | 6.180 | 6.540 | 914,789 | +0.35(+5.65%) |
Dec 07, 2021 | 6.190 | 6.370 | 6.015 | 6.190 | 1,301,792 | +0.12(+1.98%) |
Dec 06, 2021 | 6.270 | 6.308 | 6.020 | 6.070 | 741,962 | -0.10(-1.62%) |
Dec 03, 2021 | 6.610 | 6.610 | 6.070 | 6.170 | 1,418,073 | -0.47(-7.08%) |
Dec 02, 2021 | 6.420 | 6.720 | 6.320 | 6.640 | 701,408 | +0.21(+3.27%) |
Dec 01, 2021 | 6.930 | 7.010 | 6.420 | 6.430 | 681,963 | -0.31(-4.60%) |
Nov 30, 2021 | 6.540 | 6.825 | 6.340 | 6.740 | 1,054,030 | +0.10(+1.51%) |
Nov 29, 2021 | 7.150 | 7.150 | 6.640 | 6.640 | 759,919 | -0.31(-4.46%) |
Nov 26, 2021 | 7.490 | 7.750 | 6.860 | 6.950 | 510,023 | -0.82(-10.55%) |
Nov 24, 2021 | 7.690 | 7.910 | 7.410 | 7.770 | 888,301 | +0.05(+0.65%) |
Nov 23, 2021 | 7.570 | 7.760 | 7.260 | 7.720 | 1,261,373 | +0.12(+1.58%) |
Nov 22, 2021 | 8.130 | 8.260 | 7.570 | 7.600 | 1,676,002 | -0.45(-5.59%) |
Nov 19, 2021 | 8.130 | 8.280 | 8.010 | 8.050 | 842,492 | -0.16(-1.95%) |
Nov 18, 2021 | 8.450 | 8.513 | 8.115 | 8.210 | 596,205 | -0.20(-2.38%) |
Nov 17, 2021 | 8.840 | 8.940 | 8.380 | 8.410 | 373,292 | -0.47(-5.29%) |
Nov 16, 2021 | 9.070 | 9.130 | 8.770 | 8.880 | 799,678 | -0.07(-0.78%) |
Nov 15, 2021 | 9.270 | 9.430 | 8.910 | 8.950 | 1,083,151 | -0.19(-2.08%) |
Nov 12, 2021 | 9.550 | 9.660 | 9.000 | 9.140 | 317,659 | -0.25(-2.66%) |
Nov 11, 2021 | 9.520 | 9.670 | 9.350 | 9.390 | 261,947 | -0.11(-1.16%) |
Nov 10, 2021 | 9.310 | 9.500 | 335,351 | -0.02(-0.21%) | ||
Nov 09, 2021 | 9.240 | 9.750 | 9.020 | 9.520 | 457,852 | -0.09(-0.94%) |
Nov 08, 2021 | 9.800 | 10.01 | 9.530 | 9.610 | 361,558 | -0.19(-1.94%) |
Nov 05, 2021 | 9.820 | 10.00 | 9.520 | 9.800 | 428,672 | +0.09(+0.93%) |
Nov 04, 2021 | 9.870 | 9.910 | 9.470 | 9.710 | 377,652 | -0.15(-1.52%) |
Nov 03, 2021 | 9.350 | 9.910 | 9.160 | 9.860 | 454,294 | +0.46(+4.89%) |
Nov 02, 2021 | 9.090 | 9.410 | 8.970 | 9.400 | 403,073 | +0.24(+2.62%) |