Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.877 | 4.093 | 3.857 | 4.056 | 17,003,468 | +0.13(+3.32%) |
Oct 28, 2022 | 3.967 | 3.987 | 3.784 | 3.926 | 23,706,486 | -0.15(-3.60%) |
Oct 27, 2022 | 4.016 | 4.162 | 3.946 | 4.073 | 18,082,492 | +0.02(+0.60%) |
Oct 26, 2022 | 4.048 | 4.138 | 4.008 | 4.048 | 16,234,306 | -0.03(-0.80%) |
Oct 25, 2022 | 4.081 | 4.158 | 4.056 | 4.081 | 11,196,407 | -0.06(-1.38%) |
Oct 24, 2022 | 4.130 | 4.170 | 4.081 | 4.138 | 12,755,206 | -0.10(-2.31%) |
Oct 21, 2022 | 4.097 | 4.297 | 4.069 | 4.236 | 17,145,934 | +0.13(+3.17%) |
Oct 20, 2022 | 3.967 | 4.162 | 3.955 | 4.105 | 15,221,145 | +0.14(+3.49%) |
Oct 19, 2022 | 4.024 | 4.064 | 3.959 | 3.967 | 11,069,029 | -0.07(-1.62%) |
Oct 18, 2022 | 4.056 | 4.085 | 3.959 | 4.032 | 11,281,710 | +0.08(+2.06%) |
Oct 17, 2022 | 3.926 | 3.991 | 3.918 | 3.951 | 9,651,148 | +0.08(+2.11%) |
Oct 14, 2022 | 3.999 | 4.016 | 3.845 | 3.869 | 11,002,263 | -0.15(-3.65%) |
Oct 13, 2022 | 3.902 | 4.056 | 3.861 | 4.016 | 12,600,711 | +0.08(+2.07%) |
Oct 12, 2022 | 4.016 | 4.016 | 3.910 | 3.934 | 5,635,099 | -0.08(-2.03%) |
Oct 11, 2022 | 3.999 | 4.073 | 3.959 | 4.016 | 9,015,772 | +0.01(+0.20%) |
Oct 10, 2022 | 4.048 | 4.073 | 4.008 | 4.008 | 11,592,126 | +0.03(+0.82%) |
Oct 07, 2022 | 3.991 | 4.093 | 3.959 | 3.975 | 19,686,834 | -0.03(-0.81%) |
Oct 06, 2022 | 3.983 | 4.048 | 3.967 | 4.008 | 11,925,461 | +0.03(+0.82%) |
Oct 05, 2022 | 3.983 | 4.024 | 3.902 | 3.975 | 12,420,452 | -0.06(-1.41%) |
Oct 04, 2022 | 4.040 | 4.105 | 3.983 | 4.032 | 15,488,162 | +0.07(+1.85%) |
Oct 03, 2022 | 3.893 | 4.016 | 3.869 | 3.959 | 14,695,030 | +0.28(+7.52%) |
Sep 30, 2022 | 3.551 | 3.755 | 3.535 | 3.682 | 12,593,319 | +0.11(+2.96%) |
Sep 29, 2022 | 3.560 | 3.596 | 3.494 | 3.576 | 15,796,312 | -0.06(-1.57%) |
Sep 28, 2022 | 3.600 | 3.661 | 3.588 | 3.633 | 13,100,921 | +0.01(+0.22%) |
Sep 27, 2022 | 3.576 | 3.674 | 3.564 | 3.625 | 14,057,929 | +0.12(+3.49%) |
Sep 26, 2022 | 3.682 | 3.718 | 3.494 | 3.503 | 20,299,400 | -0.29(-7.53%) |
Sep 23, 2022 | 3.788 | 3.804 | 3.710 | 3.788 | 16,498,816 | -0.14(-3.53%) |
Sep 22, 2022 | 3.885 | 3.959 | 3.865 | 3.926 | 16,801,834 | +0.14(+3.66%) |
Sep 21, 2022 | 3.836 | 3.902 | 3.779 | 3.788 | 14,618,840 | +0.00(+0.00%) |
Sep 20, 2022 | 3.747 | 3.820 | 3.739 | 3.788 | 17,492,398 | -0.06(-1.48%) |
Sep 19, 2022 | 3.551 | 3.861 | 3.527 | 3.845 | 24,146,952 | +0.27(+7.52%) |
Sep 16, 2022 | 3.535 | 3.600 | 3.511 | 3.576 | 17,631,064 | +0.02(+0.46%) |
Sep 15, 2022 | 3.584 | 3.625 | 3.535 | 3.560 | 15,170,307 | -0.03(-0.91%) |
Sep 14, 2022 | 3.690 | 3.714 | 3.543 | 3.592 | 28,204,610 | -0.13(-3.50%) |
Sep 13, 2022 | 3.828 | 3.885 | 3.714 | 3.722 | 15,404,617 | -0.21(-5.38%) |
Sep 12, 2022 | 3.967 | 3.991 | 3.893 | 3.934 | 14,797,615 | +0.03(+0.84%) |
Sep 09, 2022 | 3.779 | 3.902 | 3.779 | 3.902 | 44,700,332 | +0.19(+5.04%) |
Sep 08, 2022 | 3.763 | 3.812 | 3.674 | 3.714 | 15,115,235 | -0.08(-2.15%) |
Sep 07, 2022 | 3.706 | 3.812 | 3.617 | 3.796 | 12,294,177 | +0.05(+1.30%) |
Sep 06, 2022 | 3.828 | 3.836 | 3.722 | 3.747 | 12,218,804 | -0.03(-0.86%) |
Sep 02, 2022 | 3.739 | 3.836 | 3.682 | 3.779 | 17,113,190 | +0.14(+3.80%) |
Sep 01, 2022 | 3.657 | 3.665 | 3.539 | 3.641 | 15,647,464 | -0.03(-0.89%) |
Aug 31, 2022 | 3.739 | 3.767 | 3.674 | 3.674 | 17,428,772 | -0.08(-2.17%) |
Aug 30, 2022 | 3.885 | 3.893 | 3.755 | 3.755 | 16,630,748 | -0.12(-3.15%) |
Aug 29, 2022 | 3.853 | 3.942 | 3.836 | 3.877 | 12,725,080 | +0.02(+0.42%) |
Aug 26, 2022 | 3.975 | 3.999 | 3.853 | 3.861 | 15,329,072 | -0.11(-2.67%) |
Aug 25, 2022 | 3.918 | 3.967 | 3.885 | 3.967 | 18,046,198 | +0.07(+1.67%) |
Aug 24, 2022 | 3.869 | 3.951 | 3.853 | 3.902 | 20,380,746 | -0.06(-1.44%) |
Aug 23, 2022 | 3.747 | 3.959 | 3.731 | 3.959 | 23,779,648 | +0.29(+7.76%) |
Aug 22, 2022 | 3.665 | 3.714 | 3.625 | 3.674 | 20,457,868 | -0.07(-1.96%) |
Aug 19, 2022 | 3.763 | 3.779 | 3.686 | 3.747 | 22,079,762 | -0.08(-2.13%) |
Aug 18, 2022 | 3.926 | 3.951 | 3.796 | 3.828 | 18,073,634 | -0.08(-2.08%) |
Aug 17, 2022 | 3.812 | 3.942 | 3.779 | 3.910 | 20,698,296 | +0.02(+0.63%) |
Aug 16, 2022 | 4.032 | 4.056 | 3.804 | 3.885 | 25,890,158 | -0.16(-3.85%) |
Aug 15, 2022 | 3.977 | 4.049 | 3.930 | 4.041 | 15,261,961 | -0.02(-0.58%) |
Aug 12, 2022 | 4.033 | 4.104 | 4.009 | 4.065 | 17,911,074 | +0.12(+3.01%) |
Aug 11, 2022 | 4.001 | 4.061 | 3.938 | 3.946 | 18,867,752 | -0.05(-1.19%) |
Aug 10, 2022 | 3.993 | 4.031 | 3.946 | 3.993 | 25,180,552 | +0.06(+1.61%) |
Aug 09, 2022 | 3.866 | 3.930 | 3.827 | 3.930 | 18,728,206 | +0.06(+1.43%) |
Aug 08, 2022 | 3.835 | 3.906 | 3.811 | 3.874 | 21,691,008 | +0.06(+1.66%) |
Aug 05, 2022 | 3.676 | 3.825 | 3.649 | 3.811 | 19,770,348 | +0.13(+3.66%) |
Aug 04, 2022 | 3.534 | 3.724 | 3.498 | 3.676 | 22,689,642 | +0.16(+4.50%) |
Aug 03, 2022 | 3.597 | 3.629 | 3.482 | 3.518 | 18,938,738 | -0.17(-4.52%) |
Aug 02, 2022 | 3.621 | 3.716 | 3.559 | 3.684 | 26,288,846 | +0.05(+1.31%) |
Aug 01, 2022 | 3.684 | 3.700 | 3.597 | 3.637 | 26,292,212 | -0.10(-2.75%) |
Jul 29, 2022 | 3.668 | 3.787 | 3.668 | 3.740 | 21,965,618 | +0.02(+0.43%) |
Jul 28, 2022 | 3.724 | 3.763 | 3.641 | 3.724 | 15,271,066 | +0.10(+2.62%) |
Jul 27, 2022 | 3.613 | 3.653 | 3.526 | 3.629 | 18,819,786 | +0.04(+1.10%) |
Jul 26, 2022 | 3.605 | 3.625 | 3.518 | 3.589 | 13,967,640 | +0.00(+0.00%) |
Jul 25, 2022 | 3.534 | 3.621 | 3.498 | 3.589 | 18,732,340 | +0.16(+4.62%) |
Jul 22, 2022 | 3.581 | 3.629 | 3.423 | 3.431 | 16,857,786 | -0.03(-0.92%) |
Jul 21, 2022 | 3.415 | 3.474 | 3.354 | 3.462 | 20,438,910 | +0.00(+0.00%) |
Jul 20, 2022 | 3.454 | 3.510 | 3.399 | 3.462 | 16,266,466 | -0.06(-1.58%) |
Jul 19, 2022 | 3.431 | 3.542 | 3.415 | 3.518 | 13,756,528 | +0.10(+2.78%) |
Jul 18, 2022 | 3.494 | 3.548 | 3.391 | 3.423 | 20,966,888 | -0.02(-0.69%) |
Jul 15, 2022 | 3.264 | 3.454 | 3.241 | 3.447 | 33,711,704 | +0.22(+6.88%) |
Jul 14, 2022 | 3.272 | 3.272 | 3.185 | 3.225 | 24,656,240 | -0.20(-5.79%) |
Jul 13, 2022 | 3.351 | 3.502 | 3.328 | 3.423 | 21,077,600 | +0.08(+2.37%) |
Jul 12, 2022 | 3.280 | 3.427 | 3.264 | 3.344 | 23,519,936 | -0.03(-0.94%) |
Jul 11, 2022 | 3.375 | 3.443 | 3.367 | 3.375 | 17,738,228 | -0.13(-3.84%) |
Jul 08, 2022 | 3.565 | 3.565 | 3.439 | 3.510 | 18,294,130 | +0.03(+0.91%) |
Jul 07, 2022 | 3.423 | 3.510 | 3.415 | 3.478 | 36,694,916 | +0.23(+7.07%) |
Jul 06, 2022 | 3.201 | 3.272 | 3.122 | 3.248 | 23,492,274 | +0.03(+0.99%) |
Jul 05, 2022 | 3.217 | 3.225 | 3.130 | 3.217 | 25,760,654 | -0.12(-3.56%) |
Jul 01, 2022 | 3.296 | 3.363 | 3.193 | 3.336 | 21,415,206 | -0.06(-1.86%) |
Jun 30, 2022 | 3.407 | 3.468 | 3.328 | 3.399 | 25,276,868 | -0.12(-3.38%) |
Jun 29, 2022 | 3.565 | 3.573 | 3.478 | 3.518 | 16,961,636 | -0.01(-0.22%) |
Jun 28, 2022 | 3.621 | 3.660 | 3.494 | 3.526 | 24,339,298 | -0.04(-1.11%) |
Jun 27, 2022 | 3.534 | 3.637 | 3.510 | 3.565 | 24,017,850 | +0.08(+2.27%) |
Jun 24, 2022 | 3.431 | 3.534 | 3.363 | 3.486 | 26,080,322 | +0.13(+4.02%) |
Jun 23, 2022 | 3.565 | 3.569 | 3.304 | 3.351 | 37,468,640 | -0.13(-3.86%) |
Jun 22, 2022 | 3.470 | 3.550 | 3.435 | 3.486 | 25,105,308 | -0.17(-4.56%) |
Jun 21, 2022 | 3.676 | 3.716 | 3.621 | 3.653 | 22,633,222 | +0.02(+0.44%) |
Jun 17, 2022 | 3.716 | 3.779 | 3.597 | 3.637 | 47,308,560 | -0.13(-3.37%) |
Jun 16, 2022 | 3.906 | 3.938 | 3.708 | 3.763 | 13,866,785 | -0.21(-5.19%) |
Jun 15, 2022 | 3.938 | 4.045 | 3.891 | 3.969 | 33,408,116 | +0.07(+1.83%) |
Jun 14, 2022 | 4.001 | 4.001 | 3.874 | 3.898 | 16,054,397 | -0.10(-2.57%) |
Jun 13, 2022 | 4.120 | 4.144 | 3.914 | 4.001 | 22,727,596 | -0.35(-8.01%) |
Jun 10, 2022 | 4.278 | 4.397 | 4.227 | 4.350 | 23,255,254 | -0.08(-1.79%) |
Jun 09, 2022 | 4.580 | 4.580 | 4.429 | 4.429 | 21,689,438 | -0.24(-5.09%) |
Jun 08, 2022 | 4.920 | 4.928 | 4.659 | 4.667 | 25,656,852 | -0.31(-6.21%) |
Jun 07, 2022 | 4.912 | 4.976 | 4.861 | 4.976 | 16,788,480 | -0.01(-0.16%) |
Jun 06, 2022 | 5.055 | 5.063 | 4.944 | 4.984 | 13,404,274 | +0.01(+0.16%) |
Jun 03, 2022 | 4.952 | 5.023 | 4.920 | 4.976 | 13,672,348 | -0.03(-0.63%) |
Jun 02, 2022 | 4.881 | 5.063 | 4.868 | 5.007 | 17,360,578 | +0.21(+4.46%) |
Jun 01, 2022 | 4.865 | 4.881 | 4.774 | 4.793 | 17,785,576 | -0.04(-0.82%) |
May 31, 2022 | 4.912 | 4.932 | 4.770 | 4.833 | 13,429,253 | -0.06(-1.29%) |
May 27, 2022 | 4.865 | 4.950 | 4.841 | 4.896 | 16,702,419 | +0.07(+1.48%) |
May 26, 2022 | 4.706 | 4.841 | 4.690 | 4.825 | 21,667,584 | +0.10(+2.01%) |
May 25, 2022 | 4.683 | 4.754 | 4.643 | 4.730 | 19,571,804 | -0.02(-0.50%) |
May 24, 2022 | 4.675 | 4.770 | 4.560 | 4.754 | 15,919,055 | +0.03(+0.67%) |
May 23, 2022 | 4.690 | 4.793 | 4.667 | 4.722 | 16,424,207 | +0.17(+3.83%) |
May 20, 2022 | 4.492 | 4.576 | 4.429 | 4.548 | 21,824,718 | +0.22(+5.13%) |
May 19, 2022 | 4.239 | 4.405 | 4.227 | 4.326 | 18,549,012 | +0.17(+4.00%) |
May 18, 2022 | 4.342 | 4.358 | 4.148 | 4.160 | 16,495,387 | -0.30(-6.75%) |
May 17, 2022 | 4.477 | 4.532 | 4.409 | 4.461 | 13,725,000 | +0.16(+3.66%) |
May 16, 2022 | 4.272 | 4.358 | 4.241 | 4.303 | 16,883,244 | +0.06(+1.46%) |
May 13, 2022 | 4.109 | 4.284 | 4.109 | 4.241 | 20,252,220 | +0.15(+3.60%) |
May 12, 2022 | 4.009 | 4.137 | 3.962 | 4.094 | 32,398,950 | +0.05(+1.34%) |
May 11, 2022 | 4.055 | 4.175 | 3.989 | 4.040 | 21,286,148 | +0.09(+2.36%) |
May 10, 2022 | 4.071 | 4.094 | 3.838 | 3.947 | 24,273,768 | -0.16(-3.96%) |
May 09, 2022 | 4.125 | 4.199 | 4.065 | 4.109 | 26,428,996 | -0.16(-3.64%) |
May 06, 2022 | 4.226 | 4.389 | 4.125 | 4.265 | 26,735,504 | -0.04(-0.90%) |
May 05, 2022 | 4.311 | 4.393 | 4.055 | 4.303 | 33,406,284 | +0.01(+0.18%) |
May 04, 2022 | 4.187 | 4.327 | 4.109 | 4.296 | 22,958,086 | -0.01(-0.18%) |
May 03, 2022 | 4.249 | 4.334 | 4.195 | 4.303 | 23,170,488 | +0.11(+2.59%) |
May 02, 2022 | 4.296 | 4.319 | 4.071 | 4.195 | 28,322,190 | -0.20(-4.59%) |
Apr 29, 2022 | 4.613 | 4.660 | 4.353 | 4.396 | 29,314,434 | -0.15(-3.24%) |
Apr 28, 2022 | 4.296 | 4.567 | 4.272 | 4.544 | 26,573,166 | +0.20(+4.64%) |
Apr 27, 2022 | 4.249 | 4.443 | 4.222 | 4.342 | 30,945,268 | +0.22(+5.46%) |
Apr 26, 2022 | 4.296 | 4.303 | 4.109 | 4.117 | 28,063,276 | -0.23(-5.35%) |
Apr 25, 2022 | 4.373 | 4.396 | 4.179 | 4.350 | 19,386,500 | -0.19(-4.27%) |
Apr 22, 2022 | 4.722 | 4.730 | 4.489 | 4.544 | 34,552,252 | -0.13(-2.82%) |
Apr 21, 2022 | 4.846 | 4.846 | 4.590 | 4.676 | 22,165,522 | -0.17(-3.52%) |
Apr 20, 2022 | 4.970 | 4.997 | 4.807 | 4.846 | 13,015,519 | -0.17(-3.40%) |
Apr 19, 2022 | 4.893 | 5.017 | 4.862 | 5.017 | 14,714,864 | +0.15(+3.03%) |
Apr 18, 2022 | 4.838 | 4.955 | 4.819 | 4.869 | 13,799,265 | +0.07(+1.45%) |
Apr 14, 2022 | 4.869 | 4.904 | 4.769 | 4.800 | 9,826,705 | -0.09(-1.90%) |
Apr 13, 2022 | 4.838 | 4.908 | 4.807 | 4.893 | 9,135,247 | +0.05(+1.12%) |
Apr 12, 2022 | 4.916 | 4.931 | 4.823 | 4.838 | 12,355,544 | +0.04(+0.81%) |
Apr 11, 2022 | 4.807 | 4.854 | 4.761 | 4.800 | 9,124,092 | -0.02(-0.48%) |
Apr 08, 2022 | 4.730 | 4.867 | 4.683 | 4.823 | 14,925,476 | +0.04(+0.81%) |
Apr 07, 2022 | 4.846 | 4.885 | 4.676 | 4.784 | 17,309,534 | -0.09(-1.91%) |
Apr 06, 2022 | 4.908 | 4.962 | 4.800 | 4.877 | 13,357,573 | -0.09(-1.72%) |
Apr 05, 2022 | 5.001 | 5.106 | 4.935 | 4.962 | 16,388,425 | -0.06(-1.23%) |
Apr 04, 2022 | 5.102 | 5.133 | 5.009 | 5.024 | 9,462,605 | -0.02(-0.46%) |
Apr 01, 2022 | 5.094 | 5.121 | 4.966 | 5.048 | 12,815,713 | +0.06(+1.24%) |
Mar 31, 2022 | 5.017 | 5.044 | 4.947 | 4.986 | 11,219,334 | +0.03(+0.63%) |
Mar 30, 2022 | 4.869 | 4.970 | 4.850 | 4.955 | 14,854,910 | +0.09(+1.91%) |
Mar 29, 2022 | 4.916 | 4.955 | 4.803 | 4.862 | 13,942,952 | -0.08(-1.57%) |
Mar 28, 2022 | 5.001 | 5.001 | 4.877 | 4.939 | 14,143,142 | -0.03(-0.62%) |
Mar 25, 2022 | 4.970 | 5.059 | 4.912 | 4.970 | 27,427,456 | +0.04(+0.79%) |
Mar 24, 2022 | 4.753 | 4.970 | 4.730 | 4.931 | 21,864,862 | +0.16(+3.41%) |
Mar 23, 2022 | 4.753 | 4.874 | 4.753 | 4.769 | 10,656,835 | +0.08(+1.65%) |
Mar 22, 2022 | 4.745 | 4.751 | 4.637 | 4.691 | 13,448,946 | -0.03(-0.66%) |
Mar 21, 2022 | 4.745 | 4.815 | 4.691 | 4.722 | 14,871,393 | +0.09(+2.01%) |
Mar 18, 2022 | 4.489 | 4.637 | 4.466 | 4.629 | 17,600,268 | +0.11(+2.40%) |
Mar 17, 2022 | 4.412 | 4.544 | 4.362 | 4.520 | 11,963,515 | +0.26(+6.19%) |
Mar 16, 2022 | 4.272 | 4.358 | 4.134 | 4.257 | 12,835,317 | +0.09(+2.23%) |
Mar 15, 2022 | 4.249 | 4.268 | 4.141 | 4.164 | 17,138,458 | -0.18(-4.11%) |
Mar 14, 2022 | 4.567 | 4.582 | 4.319 | 4.342 | 18,568,340 | -0.23(-5.08%) |
Mar 11, 2022 | 4.629 | 4.683 | 4.567 | 4.575 | 19,862,510 | -0.06(-1.34%) |
Mar 10, 2022 | 4.404 | 4.652 | 4.396 | 4.637 | 15,863,098 | +0.21(+4.73%) |
Mar 09, 2022 | 4.288 | 4.439 | 4.268 | 4.427 | 13,374,811 | +0.17(+4.01%) |
Mar 08, 2022 | 4.412 | 4.427 | 4.214 | 4.257 | 19,067,186 | -0.07(-1.62%) |
Mar 07, 2022 | 4.473 | 4.539 | 4.312 | 4.327 | 22,081,008 | -0.12(-2.77%) |
Mar 04, 2022 | 4.296 | 4.458 | 4.270 | 4.450 | 25,234,762 | +0.12(+2.85%) |
Mar 03, 2022 | 4.327 | 4.366 | 4.266 | 4.327 | 24,695,726 | +0.23(+5.64%) |
Mar 02, 2022 | 3.873 | 4.112 | 3.834 | 4.096 | 21,663,114 | +0.28(+7.47%) |
Mar 01, 2022 | 3.757 | 3.888 | 3.757 | 3.811 | 14,000,066 | +0.06(+1.64%) |
Feb 28, 2022 | 3.673 | 3.765 | 3.665 | 3.750 | 10,795,551 | +0.01(+0.21%) |
Feb 25, 2022 | 3.542 | 3.765 | 3.596 | 3.742 | 21,792,584 | +0.12(+3.18%) |
Feb 24, 2022 | 3.650 | 3.653 | 3.499 | 3.626 | 23,321,758 | -0.15(-3.88%) |
Feb 23, 2022 | 3.765 | 3.834 | 3.719 | 3.773 | 14,527,724 | -0.09(-2.39%) |
Feb 22, 2022 | 3.865 | 3.911 | 3.804 | 3.865 | 13,381,744 | +0.03(+0.80%) |
Feb 18, 2022 | 3.834 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 3.996 | 3.996 | 3.857 | 3.865 | 14,750,332 | -0.26(-6.34%) |
Feb 16, 2022 | 4.127 | 4.192 | 4.073 | 4.127 | 8,714,682 | +0.02(+0.37%) |
Feb 15, 2022 | 4.104 | 4.138 | 4.035 | 4.112 | 8,644,563 | +0.02(+0.38%) |
Feb 14, 2022 | 4.150 | 4.158 | 4.035 | 4.096 | 12,574,457 | -0.01(-0.19%) |
Feb 11, 2022 | 4.150 | 4.231 | 4.073 | 4.104 | 25,530,946 | -0.13(-3.09%) |
Feb 10, 2022 | 4.266 | 4.343 | 4.212 | 4.235 | 15,097,006 | -0.02(-0.54%) |
Feb 09, 2022 | 4.204 | 4.285 | 4.181 | 4.258 | 9,076,146 | +0.04(+0.91%) |
Feb 08, 2022 | 4.165 | 4.227 | 4.142 | 4.219 | 9,226,903 | -0.03(-0.72%) |
Feb 07, 2022 | 4.181 | 4.289 | 4.150 | 4.250 | 8,359,485 | +0.10(+2.41%) |
Feb 04, 2022 | 4.112 | 4.165 | 4.081 | 4.150 | 7,587,713 | +0.01(+0.19%) |
Feb 03, 2022 | 4.158 | 4.127 | 4.142 | 7,654,420 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.181 | 4.235 | 4.135 | 4.235 | 10,949,474 | +0.02(+0.55%) |
Feb 01, 2022 | 3.996 | 4.212 | 3.996 | 4.212 | 14,353,621 | +0.18(+4.59%) |
Jan 31, 2022 | 3.996 | 4.027 | 8,314,795 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.035 | 4.050 | 3.919 | 4.004 | 14,988,737 | +0.05(+1.17%) |
Jan 27, 2022 | 3.981 | 4.050 | 3.919 | 3.958 | 13,817,659 | +0.01(+0.19%) |
Jan 26, 2022 | 3.958 | 4.031 | 3.911 | 3.950 | 15,131,304 | +0.08(+1.99%) |
Jan 25, 2022 | 3.850 | 3.896 | 3.780 | 3.873 | 14,434,870 | -0.02(-0.59%) |
Jan 24, 2022 | 3.827 | 3.911 | 3.727 | 3.896 | 20,174,288 | +0.05(+1.20%) |
Jan 21, 2022 | 3.973 | 3.973 | 3.842 | 3.850 | 13,133,228 | -0.17(-4.21%) |
Jan 20, 2022 | 4.112 | 4.150 | 4.011 | 4.019 | 10,798,872 | -0.07(-1.70%) |
Jan 19, 2022 | 4.050 | 4.104 | 4.027 | 4.088 | 12,973,903 | +0.17(+4.32%) |
Jan 18, 2022 | 3.934 | 3.958 | 3.842 | 3.919 | 13,434,852 | -0.02(-0.39%) |
Jan 14, 2022 | 3.934 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.004 | 4.050 | 3.927 | 3.942 | 14,141,041 | -0.08(-2.10%) |
Jan 12, 2022 | 3.981 | 4.042 | 3.908 | 4.027 | 12,942,144 | +0.14(+3.56%) |
Jan 11, 2022 | 3.827 | 3.892 | 3.796 | 3.888 | 11,067,903 | +0.15(+4.12%) |
Jan 10, 2022 | 3.750 | 3.784 | 3.690 | 3.734 | 7,814,769 | -0.02(-0.41%) |
Jan 07, 2022 | 3.650 | 3.757 | 3.638 | 3.750 | 8,793,957 | +0.08(+2.31%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.634 | 3.665 | 9,129,431 | +0.01(+0.21%) |
Jan 05, 2022 | 3.773 | 3.815 | 3.657 | 3.657 | 16,801,126 | -0.08(-2.26%) |
Jan 04, 2022 | 3.711 | 3.780 | 3.688 | 3.742 | 8,907,368 | +0.03(+0.83%) |
Jan 03, 2022 | 3.773 | 3.796 | 3.700 | 3.711 | 8,415,534 | -0.08(-2.03%) |
Dec 31, 2021 | 3.742 | 3.804 | 3.703 | 3.788 | 6,063,410 | +0.02(+0.61%) |
Dec 30, 2021 | 3.750 | 3.807 | 3.738 | 3.765 | 5,702,329 | +0.10(+2.73%) |
Dec 29, 2021 | 3.688 | 3.703 | 3.642 | 3.665 | 6,518,554 | -0.04(-1.04%) |
Dec 28, 2021 | 3.665 | 3.719 | 3.650 | 3.703 | 7,051,657 | -0.01(-0.21%) |
Dec 27, 2021 | 3.665 | 3.723 | 3.627 | 3.711 | 7,619,327 | +0.06(+1.69%) |
Dec 23, 2021 | 3.665 | 3.665 | 3.606 | 3.650 | 11,743,562 | -0.06(-1.66%) |
Dec 22, 2021 | 3.634 | 3.727 | 3.626 | 3.711 | 6,737,802 | +0.02(+0.42%) |
Dec 21, 2021 | 3.680 | 3.734 | 3.657 | 3.696 | 11,336,573 | +0.06(+1.69%) |
Dec 20, 2021 | 3.742 | 3.750 | 3.611 | 3.634 | 13,365,139 | -0.26(-6.72%) |
Dec 17, 2021 | 3.927 | 3.946 | 3.873 | 3.896 | 9,744,874 | -0.11(-2.69%) |
Dec 16, 2021 | 3.950 | 4.019 | 3.927 | 4.004 | 10,530,970 | +0.08(+2.16%) |
Dec 15, 2021 | 3.942 | 3.950 | 3.780 | 3.919 | 11,700,266 | -0.02(-0.59%) |
Dec 14, 2021 | 3.973 | 4.019 | 3.904 | 3.942 | 12,709,767 | -0.02(-0.39%) |
Dec 13, 2021 | 4.042 | 4.065 | 3.927 | 3.958 | 11,299,919 | -0.06(-1.53%) |
Dec 10, 2021 | 4.019 | 4.050 | 3.988 | 4.019 | 7,893,508 | +0.07(+1.75%) |
Dec 09, 2021 | 3.942 | 3.985 | 3.904 | 3.950 | 5,609,708 | -0.05(-1.16%) |
Dec 08, 2021 | 3.996 | 4.042 | 3.981 | 3.996 | 6,567,076 | +0.05(+1.37%) |
Dec 07, 2021 | 3.927 | 3.988 | 3.904 | 3.942 | 9,250,178 | +0.12(+3.02%) |
Dec 06, 2021 | 3.834 | 3.881 | 3.800 | 3.827 | 9,347,185 | +0.08(+2.05%) |
Dec 03, 2021 | 3.811 | 3.881 | 3.696 | 3.750 | 11,278,991 | +0.03(+0.83%) |
Dec 02, 2021 | 3.626 | 3.742 | 3.626 | 3.719 | 9,446,262 | +0.22(+6.15%) |
Dec 01, 2021 | 3.619 | 3.692 | 3.496 | 3.503 | 9,546,330 | +0.02(+0.66%) |
Nov 30, 2021 | 3.565 | 3.615 | 3.419 | 3.480 | 12,153,538 | -0.03(-0.88%) |
Nov 29, 2021 | 3.573 | 3.573 | 3.499 | 3.511 | 7,626,416 | +0.01(+0.22%) |
Nov 26, 2021 | 3.480 | 3.508 | 3.419 | 3.503 | 6,709,769 | -0.05(-1.30%) |
Nov 24, 2021 | 3.457 | 3.561 | 3.449 | 3.549 | 8,124,734 | +0.06(+1.77%) |
Nov 23, 2021 | 3.542 | 3.569 | 3.438 | 3.488 | 10,297,846 | +0.02(+0.67%) |
Nov 22, 2021 | 3.434 | 3.519 | 3.415 | 3.465 | 11,716,716 | +0.09(+2.74%) |
Nov 19, 2021 | 3.380 | 3.426 | 3.361 | 3.372 | 9,082,005 | +0.04(+1.15%) |
Nov 18, 2021 | 3.434 | 3.349 | 3.334 | 3.334 | 8,854,974 | -0.17(-4.84%) |
Nov 17, 2021 | 3.565 | 3.588 | 3.472 | 3.503 | 8,202,892 | -0.04(-1.09%) |
Nov 16, 2021 | 3.549 | 3.565 | 3.488 | 3.542 | 8,802,559 | -0.01(-0.22%) |
Nov 15, 2021 | 3.580 | 3.596 | 3.503 | 3.549 | 3,697,517 | -0.02(-0.43%) |
Nov 12, 2021 | 3.503 | 3.634 | 3.496 | 3.565 | 16,132,889 | +0.02(+0.43%) |
Nov 11, 2021 | 3.488 | 3.588 | 3.480 | 3.549 | 11,893,759 | +0.25(+7.71%) |
Nov 10, 2021 | 3.318 | 3.295 | 6,179,031 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.342 | 3.384 | 3.282 | 3.349 | 12,319,741 | +0.07(+2.11%) |
Nov 08, 2021 | 3.234 | 3.334 | 3.224 | 3.280 | 14,519,792 | +0.10(+3.00%) |
Nov 05, 2021 | 3.242 | 3.256 | 3.163 | 3.185 | 11,999,980 | -0.05(-1.56%) |
Nov 04, 2021 | 3.292 | 3.318 | 3.206 | 3.235 | 11,243,278 | -0.05(-1.53%) |
Nov 03, 2021 | 3.278 | 3.346 | 3.242 | 3.285 | 16,183,728 | +0.01(+0.44%) |
Nov 02, 2021 | 3.292 | 3.307 | 3.243 | 3.271 | 8,158,435 | -0.09(-2.57%) |