Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.358 | 2.385 | 2.285 | 2.303 | 885,198 | -0.11(-4.53%) |
Oct 28, 2022 | 2.358 | 2.412 | 2.312 | 2.412 | 1,419,307 | +0.07(+3.11%) |
Oct 27, 2022 | 2.476 | 2.494 | 2.330 | 2.339 | 1,268,551 | -0.13(-5.17%) |
Oct 26, 2022 | 2.503 | 2.521 | 2.458 | 2.467 | 616,371 | -0.04(-1.45%) |
Oct 25, 2022 | 2.412 | 2.503 | 2.389 | 2.503 | 882,420 | +0.07(+3.00%) |
Oct 24, 2022 | 2.449 | 2.449 | 2.376 | 2.430 | 681,817 | -0.03(-1.11%) |
Oct 21, 2022 | 2.430 | 2.476 | 2.349 | 2.458 | 1,145,411 | +0.04(+1.50%) |
Oct 20, 2022 | 2.467 | 2.476 | 2.403 | 2.421 | 905,608 | -0.08(-3.27%) |
Oct 19, 2022 | 2.531 | 2.540 | 2.453 | 2.503 | 669,353 | -0.05(-2.13%) |
Oct 18, 2022 | 2.567 | 2.567 | 2.499 | 2.558 | 1,142,954 | +0.05(+2.18%) |
Oct 17, 2022 | 2.476 | 2.518 | 2.458 | 2.503 | 857,728 | +0.05(+1.85%) |
Oct 14, 2022 | 2.440 | 2.476 | 2.412 | 2.458 | 1,002,759 | +0.04(+1.50%) |
Oct 13, 2022 | 2.248 | 2.430 | 2.248 | 2.421 | 1,034,591 | +0.09(+3.91%) |
Oct 12, 2022 | 2.267 | 2.339 | 2.248 | 2.330 | 819,328 | +0.04(+1.59%) |
Oct 11, 2022 | 2.267 | 2.339 | 2.230 | 2.294 | 1,681,476 | +0.01(+0.40%) |
Oct 10, 2022 | 2.430 | 2.430 | 2.271 | 2.285 | 864,075 | -0.11(-4.56%) |
Oct 07, 2022 | 2.376 | 2.421 | 2.339 | 2.394 | 939,639 | +0.00(+0.00%) |
Oct 06, 2022 | 2.467 | 2.471 | 2.358 | 2.394 | 938,647 | -0.07(-2.95%) |
Oct 05, 2022 | 2.349 | 2.485 | 2.330 | 2.467 | 1,456,556 | +0.09(+3.83%) |
Oct 04, 2022 | 2.367 | 2.421 | 2.339 | 2.376 | 999,864 | +0.08(+3.57%) |
Oct 03, 2022 | 2.294 | 2.344 | 2.276 | 2.294 | 875,660 | +0.05(+2.02%) |
Sep 30, 2022 | 2.230 | 2.310 | 2.230 | 2.248 | 1,450,422 | +0.05(+2.07%) |
Sep 29, 2022 | 2.267 | 2.267 | 2.140 | 2.203 | 1,831,946 | -0.09(-3.97%) |
Sep 28, 2022 | 2.349 | 2.349 | 2.276 | 2.294 | 1,651,468 | -0.08(-3.45%) |
Sep 27, 2022 | 2.376 | 2.412 | 2.285 | 2.376 | 1,761,421 | +0.02(+0.77%) |
Sep 26, 2022 | 2.467 | 2.499 | 2.339 | 2.358 | 1,718,740 | -0.16(-6.50%) |
Sep 23, 2022 | 2.631 | 2.640 | 2.458 | 2.521 | 1,608,261 | -0.14(-5.14%) |
Sep 22, 2022 | 2.731 | 2.776 | 2.631 | 2.658 | 1,007,014 | -0.08(-2.99%) |
Sep 21, 2022 | 2.867 | 2.886 | 2.731 | 2.740 | 1,438,499 | -0.13(-4.44%) |
Sep 20, 2022 | 2.795 | 2.886 | 2.758 | 2.867 | 1,432,018 | +0.18(+6.78%) |
Sep 19, 2022 | 2.749 | 2.754 | 2.658 | 2.685 | 1,538,816 | -0.09(-3.28%) |
Sep 16, 2022 | 2.895 | 2.908 | 2.776 | 2.776 | 1,686,427 | -0.17(-5.86%) |
Sep 15, 2022 | 2.986 | 3.004 | 2.940 | 2.949 | 531,371 | -0.04(-1.22%) |
Sep 14, 2022 | 2.986 | 3.022 | 2.958 | 2.986 | 1,091,408 | +0.01(+0.31%) |
Sep 13, 2022 | 2.940 | 3.040 | 2.931 | 2.977 | 1,112,278 | -0.05(-1.51%) |
Sep 12, 2022 | 3.022 | 3.059 | 2.995 | 3.022 | 781,428 | +0.05(+1.84%) |
Sep 09, 2022 | 2.931 | 2.986 | 2.922 | 2.967 | 682,761 | +0.08(+2.84%) |
Sep 08, 2022 | 2.795 | 2.904 | 2.795 | 2.886 | 1,125,383 | +0.09(+3.26%) |
Sep 07, 2022 | 2.849 | 2.858 | 2.785 | 2.795 | 1,237,504 | -0.06(-2.23%) |
Sep 06, 2022 | 2.895 | 2.940 | 2.858 | 2.858 | 763,404 | -0.06(-2.18%) |
Sep 02, 2022 | 2.949 | 2.963 | 2.895 | 2.922 | 689,101 | +0.02(+0.63%) |
Sep 01, 2022 | 2.922 | 2.967 | 2.895 | 2.904 | 745,920 | +0.00(+0.00%) |
Aug 31, 2022 | 2.904 | 2.958 | 2.876 | 2.904 | 1,230,276 | +0.01(+0.31%) |
Aug 30, 2022 | 2.958 | 2.958 | 2.822 | 2.895 | 1,530,708 | -0.06(-2.15%) |
Aug 29, 2022 | 3.013 | 3.068 | 2.958 | 2.958 | 930,767 | -0.09(-2.99%) |
Aug 26, 2022 | 3.131 | 3.140 | 3.004 | 3.049 | 1,434,371 | -0.09(-2.90%) |
Aug 25, 2022 | 3.241 | 3.254 | 3.104 | 3.140 | 1,097,322 | -0.05(-1.43%) |
Aug 24, 2022 | 3.286 | 3.295 | 3.177 | 3.186 | 1,021,236 | -0.10(-3.05%) |
Aug 23, 2022 | 3.295 | 3.354 | 3.286 | 3.286 | 582,663 | +0.03(+0.84%) |
Aug 22, 2022 | 3.231 | 3.295 | 3.231 | 3.259 | 623,109 | -0.02(-0.56%) |
Aug 19, 2022 | 3.304 | 3.330 | 3.259 | 3.277 | 702,505 | -0.06(-1.91%) |
Aug 18, 2022 | 3.323 | 3.372 | 3.305 | 3.341 | 560,892 | +0.04(+1.09%) |
Aug 17, 2022 | 3.314 | 3.336 | 3.278 | 3.305 | 661,638 | -0.02(-0.54%) |
Aug 16, 2022 | 3.323 | 3.354 | 3.287 | 3.323 | 864,675 | +0.02(+0.54%) |
Aug 15, 2022 | 3.368 | 3.368 | 3.233 | 3.305 | 1,298,020 | -0.12(-3.41%) |
Aug 12, 2022 | 3.439 | 3.448 | 3.386 | 3.422 | 852,707 | -0.03(-0.78%) |
Aug 11, 2022 | 3.484 | 3.529 | 3.439 | 3.448 | 973,050 | +0.02(+0.52%) |
Aug 10, 2022 | 3.350 | 3.439 | 3.314 | 3.431 | 959,671 | +0.09(+2.69%) |
Aug 09, 2022 | 3.350 | 3.386 | 3.314 | 3.341 | 489,844 | -0.01(-0.27%) |
Aug 08, 2022 | 3.341 | 3.395 | 3.315 | 3.350 | 602,851 | +0.04(+1.08%) |
Aug 05, 2022 | 3.314 | 3.363 | 3.269 | 3.314 | 646,351 | +0.04(+1.37%) |
Aug 04, 2022 | 3.377 | 3.386 | 3.233 | 3.269 | 855,585 | -0.13(-3.70%) |
Aug 03, 2022 | 3.413 | 3.439 | 3.359 | 3.395 | 812,420 | -0.05(-1.56%) |
Aug 02, 2022 | 3.466 | 3.493 | 3.404 | 3.448 | 865,767 | -0.03(-0.78%) |
Aug 01, 2022 | 3.377 | 3.502 | 3.350 | 3.475 | 891,000 | +0.01(+0.26%) |
Jul 29, 2022 | 3.502 | 3.538 | 3.390 | 3.466 | 1,066,301 | -0.07(-2.03%) |
Jul 28, 2022 | 3.592 | 3.628 | 3.484 | 3.538 | 1,135,935 | +0.14(+4.23%) |
Jul 27, 2022 | 3.287 | 3.395 | 3.278 | 3.395 | 754,840 | +0.11(+3.28%) |
Jul 26, 2022 | 3.287 | 3.332 | 3.269 | 3.287 | 762,831 | +0.00(+0.00%) |
Jul 25, 2022 | 3.233 | 3.305 | 3.206 | 3.287 | 748,404 | +0.07(+2.23%) |
Jul 22, 2022 | 3.332 | 3.341 | 3.188 | 3.215 | 667,313 | -0.08(-2.45%) |
Jul 21, 2022 | 3.332 | 3.332 | 3.206 | 3.296 | 733,244 | +0.02(+0.55%) |
Jul 20, 2022 | 3.233 | 3.287 | 3.184 | 3.278 | 966,939 | +0.05(+1.67%) |
Jul 19, 2022 | 3.125 | 3.242 | 3.125 | 3.224 | 680,453 | +0.13(+4.06%) |
Jul 18, 2022 | 3.080 | 3.184 | 3.080 | 3.098 | 830,968 | +0.07(+2.37%) |
Jul 15, 2022 | 2.973 | 3.035 | 2.916 | 3.026 | 1,017,374 | +0.12(+4.01%) |
Jul 14, 2022 | 2.838 | 2.910 | 2.811 | 2.910 | 957,505 | +0.00(+0.00%) |
Jul 13, 2022 | 2.856 | 2.926 | 2.802 | 2.910 | 1,063,083 | +0.03(+0.93%) |
Jul 12, 2022 | 2.928 | 2.946 | 2.856 | 2.883 | 1,249,959 | -0.07(-2.43%) |
Jul 11, 2022 | 3.008 | 3.008 | 2.919 | 2.955 | 766,203 | -0.07(-2.37%) |
Jul 08, 2022 | 3.080 | 3.116 | 2.955 | 3.026 | 1,158,014 | -0.09(-2.88%) |
Jul 07, 2022 | 3.098 | 3.193 | 3.026 | 3.116 | 1,514,246 | +0.10(+3.27%) |
Jul 06, 2022 | 3.197 | 3.197 | 2.905 | 3.017 | 1,691,579 | -0.22(-6.67%) |
Jul 05, 2022 | 3.215 | 3.251 | 3.126 | 3.233 | 1,276,477 | -0.04(-1.37%) |
Jul 01, 2022 | 3.413 | 3.413 | 3.260 | 3.278 | 1,346,108 | -0.15(-4.45%) |
Jun 30, 2022 | 3.386 | 3.492 | 3.359 | 3.431 | 1,199,383 | +0.00(+0.00%) |
Jun 29, 2022 | 3.529 | 3.556 | 3.408 | 3.431 | 912,419 | -0.07(-2.05%) |
Jun 28, 2022 | 3.601 | 3.691 | 3.457 | 3.502 | 1,375,759 | -0.12(-3.23%) |
Jun 27, 2022 | 3.448 | 3.664 | 3.448 | 3.619 | 1,243,501 | +0.20(+5.77%) |
Jun 24, 2022 | 3.466 | 3.538 | 3.422 | 3.422 | 3,071,973 | -0.03(-0.78%) |
Jun 23, 2022 | 3.404 | 3.502 | 3.345 | 3.448 | 2,259,679 | +0.04(+1.05%) |
Jun 22, 2022 | 3.646 | 3.691 | 3.395 | 3.413 | 2,612,484 | -0.25(-6.86%) |
Jun 21, 2022 | 3.628 | 3.762 | 3.627 | 3.664 | 1,326,908 | +0.01(+0.25%) |
Jun 17, 2022 | 3.664 | 3.727 | 3.574 | 3.655 | 1,489,790 | +0.02(+0.49%) |
Jun 16, 2022 | 3.700 | 3.727 | 3.601 | 3.637 | 1,366,587 | -0.12(-3.11%) |
Jun 15, 2022 | 3.754 | 3.781 | 3.682 | 3.754 | 1,335,852 | +0.04(+0.97%) |
Jun 14, 2022 | 3.709 | 3.915 | 3.691 | 3.718 | 1,779,569 | +0.09(+2.48%) |
Jun 13, 2022 | 3.871 | 3.871 | 3.628 | 3.628 | 1,793,800 | -0.34(-8.60%) |
Jun 10, 2022 | 3.969 | 4.032 | 3.906 | 3.969 | 1,035,504 | -0.04(-0.90%) |
Jun 09, 2022 | 4.158 | 4.158 | 3.987 | 4.005 | 1,550,836 | -0.16(-3.88%) |
Jun 08, 2022 | 4.472 | 4.472 | 4.131 | 4.167 | 3,373,369 | -0.36(-7.94%) |
Jun 07, 2022 | 4.508 | 4.598 | 4.436 | 4.526 | 2,290,725 | +0.02(+0.40%) |
Jun 06, 2022 | 4.410 | 4.508 | 4.385 | 4.508 | 2,662,743 | +0.13(+3.05%) |
Jun 03, 2022 | 4.259 | 4.393 | 4.241 | 4.375 | 1,238,330 | +0.12(+2.71%) |
Jun 02, 2022 | 4.313 | 4.348 | 4.224 | 4.259 | 1,439,154 | -0.05(-1.24%) |
Jun 01, 2022 | 4.330 | 4.384 | 4.161 | 4.313 | 1,643,882 | +0.08(+1.89%) |
May 31, 2022 | 4.259 | 4.357 | 4.155 | 4.233 | 2,101,485 | -0.01(-0.21%) |
May 27, 2022 | 4.046 | 4.286 | 3.974 | 4.241 | 2,310,507 | +0.19(+4.61%) |
May 26, 2022 | 4.010 | 4.107 | 3.939 | 4.055 | 1,831,655 | -0.14(-3.39%) |
May 25, 2022 | 4.224 | 4.277 | 4.046 | 4.197 | 1,918,116 | +0.02(+0.43%) |
May 24, 2022 | 4.108 | 4.224 | 4.068 | 4.179 | 2,913,488 | +0.04(+1.08%) |
May 23, 2022 | 3.912 | 4.144 | 3.832 | 4.135 | 3,282,196 | +0.28(+7.39%) |
May 20, 2022 | 3.823 | 3.930 | 3.761 | 3.850 | 1,024,439 | +0.07(+1.88%) |
May 19, 2022 | 3.637 | 3.872 | 3.619 | 3.779 | 1,605,737 | +0.12(+3.16%) |
May 18, 2022 | 3.779 | 3.797 | 3.597 | 3.663 | 1,234,877 | -0.11(-2.83%) |
May 17, 2022 | 3.770 | 3.819 | 3.699 | 3.770 | 1,000,137 | +0.06(+1.68%) |
May 16, 2022 | 3.601 | 3.743 | 3.601 | 3.708 | 960,286 | +0.12(+3.47%) |
May 13, 2022 | 3.575 | 3.672 | 3.566 | 3.583 | 1,063,236 | +0.08(+2.28%) |
May 12, 2022 | 3.539 | 3.557 | 3.383 | 3.503 | 1,041,364 | -0.11(-2.96%) |
May 11, 2022 | 3.628 | 3.748 | 3.592 | 3.610 | 1,125,516 | -0.01(-0.25%) |
May 10, 2022 | 3.521 | 3.681 | 3.521 | 3.619 | 1,165,669 | +0.15(+4.36%) |
May 09, 2022 | 3.726 | 3.726 | 3.441 | 3.468 | 1,750,259 | -0.36(-9.30%) |
May 06, 2022 | 3.823 | 3.881 | 3.690 | 3.823 | 660,567 | +0.01(+0.23%) |
May 05, 2022 | 3.886 | 3.921 | 3.699 | 3.815 | 795,800 | -0.06(-1.61%) |
May 04, 2022 | 3.868 | 3.930 | 3.783 | 3.877 | 659,610 | +0.08(+2.11%) |
May 03, 2022 | 3.735 | 3.828 | 3.690 | 3.797 | 933,799 | +0.12(+3.14%) |
May 02, 2022 | 3.628 | 3.681 | 3.566 | 3.681 | 752,251 | +0.03(+0.73%) |
Apr 29, 2022 | 3.752 | 3.815 | 3.646 | 3.655 | 692,686 | -0.08(-2.14%) |
Apr 28, 2022 | 3.779 | 3.779 | 3.646 | 3.735 | 1,001,859 | -0.03(-0.71%) |
Apr 27, 2022 | 3.601 | 3.761 | 3.601 | 3.761 | 1,217,941 | +0.18(+4.96%) |
Apr 26, 2022 | 3.583 | 3.655 | 3.508 | 3.583 | 1,084,076 | +0.01(+0.25%) |
Apr 25, 2022 | 3.735 | 3.735 | 3.370 | 3.575 | 3,114,138 | -0.23(-6.07%) |
Apr 22, 2022 | 3.868 | 3.966 | 3.761 | 3.806 | 1,070,618 | -0.08(-2.06%) |
Apr 21, 2022 | 4.046 | 4.086 | 3.832 | 3.886 | 1,643,574 | -0.13(-3.32%) |
Apr 20, 2022 | 4.019 | 4.090 | 3.864 | 4.019 | 1,352,996 | +0.00(+0.00%) |
Apr 19, 2022 | 3.921 | 4.019 | 3.859 | 4.019 | 1,142,490 | +0.09(+2.26%) |
Apr 18, 2022 | 3.832 | 4.028 | 3.777 | 3.930 | 2,288,883 | +0.14(+3.76%) |
Apr 14, 2022 | 3.646 | 3.841 | 3.628 | 3.788 | 1,861,612 | +0.20(+5.71%) |
Apr 13, 2022 | 3.486 | 3.592 | 3.486 | 3.583 | 1,159,632 | +0.14(+4.13%) |
Apr 12, 2022 | 3.468 | 3.521 | 3.406 | 3.441 | 1,247,204 | +0.01(+0.26%) |
Apr 11, 2022 | 3.637 | 3.637 | 3.414 | 3.432 | 1,353,644 | -0.20(-5.39%) |
Apr 08, 2022 | 3.521 | 3.663 | 3.494 | 3.628 | 1,330,394 | +0.08(+2.26%) |
Apr 07, 2022 | 3.503 | 3.573 | 3.441 | 3.548 | 1,498,707 | +0.03(+0.76%) |
Apr 06, 2022 | 3.628 | 3.672 | 3.503 | 3.521 | 2,115,018 | -0.15(-4.12%) |
Apr 05, 2022 | 4.019 | 4.037 | 3.655 | 3.672 | 4,061,844 | -0.35(-8.63%) |
Apr 04, 2022 | 4.277 | 4.304 | 3.992 | 4.019 | 2,432,761 | -0.22(-5.24%) |
Apr 01, 2022 | 4.268 | 4.415 | 4.188 | 4.241 | 2,192,226 | +0.01(+0.21%) |
Mar 31, 2022 | 4.179 | 4.321 | 4.179 | 4.233 | 950,116 | +0.05(+1.28%) |
Mar 30, 2022 | 4.135 | 4.339 | 4.135 | 4.179 | 1,330,255 | +0.05(+1.29%) |
Mar 29, 2022 | 4.233 | 4.268 | 4.028 | 4.126 | 1,158,756 | -0.11(-2.52%) |
Mar 28, 2022 | 4.090 | 4.295 | 4.055 | 4.233 | 2,268,597 | +0.15(+3.70%) |
Mar 25, 2022 | 4.010 | 4.081 | 3.961 | 4.081 | 1,156,634 | +0.07(+1.77%) |
Mar 24, 2022 | 4.072 | 4.077 | 3.970 | 4.010 | 826,596 | -0.05(-1.31%) |
Mar 23, 2022 | 4.055 | 4.206 | 4.019 | 4.064 | 1,221,781 | +0.01(+0.22%) |
Mar 22, 2022 | 4.072 | 4.122 | 4.001 | 4.055 | 979,358 | +0.01(+0.22%) |
Mar 21, 2022 | 4.001 | 4.090 | 3.912 | 4.046 | 1,028,190 | +0.04(+1.11%) |
Mar 18, 2022 | 3.912 | 4.046 | 3.877 | 4.001 | 1,148,669 | +0.07(+1.81%) |
Mar 17, 2022 | 4.080 | 4.203 | 3.904 | 3.930 | 1,712,007 | -0.19(-4.69%) |
Mar 16, 2022 | 4.062 | 4.150 | 3.992 | 4.124 | 1,654,768 | +0.12(+3.08%) |
Mar 15, 2022 | 3.904 | 4.036 | 3.728 | 4.001 | 1,668,723 | +0.05(+1.34%) |
Mar 14, 2022 | 4.080 | 4.080 | 3.816 | 3.948 | 2,363,639 | -0.11(-2.81%) |
Mar 11, 2022 | 4.062 | 4.264 | 4.009 | 4.062 | 2,589,913 | +0.09(+2.21%) |
Mar 10, 2022 | 3.921 | 3.974 | 2,670,765 | -0.14(-3.42%) | ||
Mar 09, 2022 | 4.176 | 4.185 | 3.895 | 4.115 | 2,759,521 | +0.20(+5.17%) |
Mar 08, 2022 | 3.807 | 4.075 | 3.737 | 3.913 | 2,837,238 | +0.15(+3.97%) |
Mar 07, 2022 | 3.781 | 3.913 | 3.702 | 3.763 | 2,150,646 | +0.01(+0.23%) |
Mar 04, 2022 | 3.710 | 3.781 | 3.622 | 3.754 | 1,819,205 | +0.02(+0.47%) |
Mar 03, 2022 | 3.869 | 3.942 | 3.719 | 3.737 | 1,229,471 | -0.13(-3.41%) |
Mar 02, 2022 | 3.666 | 3.921 | 3.649 | 3.869 | 1,338,968 | +0.25(+6.80%) |
Mar 01, 2022 | 3.737 | 3.754 | 3.570 | 3.622 | 1,027,067 | -0.05(-1.44%) |
Feb 28, 2022 | 3.781 | 3.864 | 3.622 | 3.675 | 1,513,792 | -0.13(-3.46%) |
Feb 25, 2022 | 3.754 | 3.833 | 3.754 | 3.807 | 1,144,808 | +0.10(+2.61%) |
Feb 24, 2022 | 3.605 | 3.710 | 3.508 | 3.710 | 1,554,174 | -0.02(-0.47%) |
Feb 23, 2022 | 3.860 | 3.964 | 3.719 | 3.728 | 1,904,966 | -0.16(-4.07%) |
Feb 22, 2022 | 3.763 | 3.974 | 3.719 | 3.886 | 2,053,544 | +0.10(+2.55%) |
Feb 18, 2022 | 3.790 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.781 | 4.027 | 3.772 | 3.930 | 2,601,676 | +0.17(+4.44%) |
Feb 16, 2022 | 3.772 | 3.825 | 3.728 | 3.763 | 873,226 | -0.01(-0.23%) |
Feb 15, 2022 | 3.860 | 3.957 | 3.754 | 3.772 | 2,025,561 | -0.09(-2.28%) |
Feb 14, 2022 | 3.587 | 3.913 | 3.499 | 3.860 | 4,290,390 | +0.25(+6.81%) |
Feb 11, 2022 | 3.631 | 3.816 | 3.560 | 3.614 | 2,343,141 | +0.00(+0.00%) |
Feb 10, 2022 | 3.455 | 3.684 | 3.447 | 3.614 | 2,514,273 | +0.11(+3.27%) |
Feb 09, 2022 | 3.482 | 3.499 | 3.403 | 3.499 | 1,174,531 | +0.09(+2.58%) |
Feb 08, 2022 | 3.394 | 3.473 | 3.341 | 3.411 | 1,174,871 | +0.04(+1.31%) |
Feb 07, 2022 | 3.209 | 3.438 | 3.192 | 3.367 | 1,993,240 | +0.20(+6.39%) |
Feb 04, 2022 | 3.104 | 3.174 | 3.069 | 3.165 | 1,088,999 | +0.04(+1.12%) |
Feb 03, 2022 | 3.183 | 3.112 | 3.130 | 833,018 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.244 | 3.315 | 3.152 | 3.236 | 991,665 | +0.03(+0.82%) |
Feb 01, 2022 | 3.069 | 3.236 | 3.069 | 3.209 | 1,313,034 | +0.14(+4.58%) |
Jan 31, 2022 | 3.077 | 3.069 | 1,224,269 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.060 | 3.174 | 2.998 | 3.086 | 2,008,949 | +0.04(+1.45%) |
Jan 27, 2022 | 2.893 | 3.104 | 2.875 | 3.042 | 1,500,190 | +0.19(+6.79%) |
Jan 26, 2022 | 2.963 | 2.972 | 2.800 | 2.849 | 1,288,264 | -0.06(-2.11%) |
Jan 25, 2022 | 2.910 | 2.928 | 2.796 | 2.910 | 1,233,106 | +0.02(+0.61%) |
Jan 24, 2022 | 2.875 | 2.910 | 2.655 | 2.893 | 2,209,766 | -0.04(-1.50%) |
Jan 21, 2022 | 3.025 | 3.025 | 2.875 | 2.937 | 2,175,503 | -0.11(-3.47%) |
Jan 20, 2022 | 3.104 | 3.183 | 3.042 | 3.042 | 1,345,693 | -0.04(-1.14%) |
Jan 19, 2022 | 3.165 | 3.174 | 3.069 | 3.077 | 987,483 | -0.07(-2.23%) |
Jan 18, 2022 | 3.200 | 3.209 | 3.121 | 3.148 | 805,508 | -0.06(-1.92%) |
Jan 14, 2022 | 3.209 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.236 | 3.244 | 3.148 | 3.165 | 1,387,727 | -0.08(-2.44%) |
Jan 12, 2022 | 3.324 | 3.367 | 3.183 | 3.244 | 919,860 | -0.04(-1.34%) |
Jan 11, 2022 | 3.174 | 3.297 | 3.156 | 3.288 | 952,649 | +0.09(+2.75%) |
Jan 10, 2022 | 3.227 | 3.266 | 3.165 | 3.200 | 946,794 | -0.07(-2.15%) |
Jan 07, 2022 | 3.288 | 3.341 | 3.220 | 3.271 | 915,976 | -0.01(-0.27%) |
Jan 06, 2022 | 3.341 | 3.464 | 3.253 | 3.280 | 1,088,508 | -0.05(-1.58%) |
Jan 05, 2022 | 3.464 | 3.479 | 3.306 | 3.332 | 2,526,286 | -0.13(-3.81%) |
Jan 04, 2022 | 3.447 | 3.508 | 3.394 | 3.464 | 1,236,718 | +0.06(+1.81%) |
Jan 03, 2022 | 3.280 | 3.504 | 3.227 | 3.403 | 1,128,842 | +0.09(+2.65%) |
Dec 31, 2021 | 3.200 | 3.341 | 3.156 | 3.315 | 1,115,182 | +0.12(+3.86%) |
Dec 30, 2021 | 3.227 | 3.272 | 3.192 | 3.192 | 748,118 | -0.04(-1.36%) |
Dec 29, 2021 | 3.156 | 3.297 | 3.091 | 3.236 | 1,002,119 | +0.10(+3.08%) |
Dec 28, 2021 | 3.236 | 3.236 | 3.077 | 3.139 | 1,052,958 | -0.09(-2.72%) |
Dec 27, 2021 | 3.253 | 3.280 | 3.095 | 3.227 | 915,365 | -0.02(-0.54%) |
Dec 23, 2021 | 3.253 | 3.288 | 3.200 | 3.244 | 997,243 | +0.00(+0.00%) |
Dec 22, 2021 | 3.253 | 3.253 | 3.112 | 3.244 | 1,000,824 | +0.06(+1.93%) |
Dec 21, 2021 | 3.156 | 3.271 | 3.148 | 3.183 | 864,267 | +0.06(+1.97%) |
Dec 20, 2021 | 3.112 | 3.130 | 3.002 | 3.121 | 1,333,679 | -0.05(-1.66%) |
Dec 17, 2021 | 3.086 | 3.227 | 3.025 | 3.174 | 956,202 | +0.03(+0.84%) |
Dec 16, 2021 | 3.236 | 3.280 | 3.095 | 3.148 | 1,291,098 | -0.03(-0.83%) |
Dec 15, 2021 | 3.033 | 3.200 | 3.007 | 3.174 | 1,516,353 | +0.14(+4.64%) |
Dec 14, 2021 | 3.077 | 3.156 | 2.998 | 3.033 | 1,476,810 | -0.10(-3.09%) |
Dec 13, 2021 | 3.341 | 3.376 | 3.130 | 3.130 | 1,049,295 | -0.20(-6.07%) |
Dec 10, 2021 | 3.420 | 3.447 | 3.324 | 3.332 | 894,988 | -0.07(-2.07%) |
Dec 09, 2021 | 3.517 | 3.543 | 3.394 | 3.403 | 1,008,374 | -0.17(-4.68%) |
Dec 08, 2021 | 3.702 | 3.728 | 3.552 | 3.570 | 1,412,602 | -0.03(-0.73%) |
Dec 07, 2021 | 3.684 | 3.798 | 3.579 | 3.596 | 2,075,578 | +0.02(+0.49%) |
Dec 06, 2021 | 3.183 | 3.628 | 3.060 | 3.579 | 4,801,584 | +0.42(+13.37%) |
Dec 03, 2021 | 3.218 | 3.244 | 3.104 | 3.156 | 904,002 | -0.04(-1.37%) |
Dec 02, 2021 | 2.972 | 3.244 | 2.972 | 3.200 | 1,418,263 | +0.21(+7.06%) |
Dec 01, 2021 | 3.288 | 3.306 | 2.937 | 2.989 | 1,955,680 | -0.19(-6.08%) |
Nov 30, 2021 | 3.332 | 3.376 | 3.095 | 3.183 | 1,793,653 | -0.15(-4.49%) |
Nov 29, 2021 | 3.209 | 3.403 | 3.139 | 3.332 | 2,703,240 | +0.23(+7.37%) |
Nov 26, 2021 | 3.016 | 3.121 | 2.981 | 3.104 | 803,996 | -0.05(-1.67%) |
Nov 24, 2021 | 3.033 | 3.236 | 2.981 | 3.156 | 1,105,907 | +0.11(+3.46%) |
Nov 23, 2021 | 3.077 | 3.130 | 2.972 | 3.051 | 1,283,000 | +0.01(+0.29%) |
Nov 22, 2021 | 3.060 | 3.174 | 3.025 | 3.042 | 1,070,957 | +0.02(+0.58%) |
Nov 19, 2021 | 3.086 | 3.121 | 3.016 | 3.025 | 1,697,413 | -0.07(-2.27%) |
Nov 18, 2021 | 3.033 | 3.130 | 3.095 | 3.095 | 1,163,482 | +0.04(+1.44%) |
Nov 17, 2021 | 3.060 | 3.095 | 3.016 | 3.051 | 990,414 | -0.01(-0.29%) |
Nov 16, 2021 | 3.174 | 3.174 | 2.998 | 3.060 | 2,796,470 | -0.15(-4.66%) |
Nov 15, 2021 | 3.288 | 3.324 | 3.112 | 3.209 | 1,762,946 | -0.09(-2.67%) |
Nov 12, 2021 | 3.280 | 3.315 | 3.218 | 3.297 | 900,596 | +0.02(+0.54%) |
Nov 11, 2021 | 3.341 | 3.411 | 3.271 | 3.280 | 1,190,810 | +0.00(+0.00%) |
Nov 10, 2021 | 3.420 | 3.280 | 1,907,613 | -0.18(-5.09%) | ||
Nov 09, 2021 | 3.429 | 3.482 | 3.306 | 3.455 | 1,983,588 | +0.09(+2.61%) |
Nov 08, 2021 | 3.376 | 3.460 | 3.315 | 3.367 | 2,423,586 | +0.03(+0.79%) |
Nov 05, 2021 | 3.693 | 3.710 | 3.302 | 3.341 | 5,080,660 | -0.32(-8.65%) |
Nov 04, 2021 | 3.930 | 3.939 | 3.614 | 3.658 | 2,423,959 | -0.20(-5.24%) |
Nov 03, 2021 | 3.869 | 3.895 | 3.753 | 3.860 | 1,142,377 | +0.07(+1.86%) |
Nov 02, 2021 | 3.913 | 3.913 | 3.596 | 3.790 | 2,610,829 | -0.23(-5.69%) |