Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.000 | 3.140 | 2.910 | 3.050 | 21,822 | -0.01(-0.16%) |
Oct 28, 2022 | 3.220 | 3.240 | 3.055 | 3.055 | 3,456 | -0.20(-6.29%) |
Oct 27, 2022 | 3.410 | 3.425 | 3.250 | 3.260 | 5,289 | -0.09(-2.69%) |
Oct 26, 2022 | 3.530 | 3.530 | 3.350 | 3.350 | 3,596 | -0.19(-5.37%) |
Oct 25, 2022 | 3.460 | 3.610 | 3.400 | 3.540 | 12,233 | +0.13(+3.81%) |
Oct 24, 2022 | 3.270 | 3.490 | 3.160 | 3.410 | 30,361 | +0.37(+12.17%) |
Oct 21, 2022 | 2.910 | 3.070 | 2.900 | 3.040 | 13,826 | +0.13(+4.47%) |
Oct 20, 2022 | 3.080 | 3.176 | 2.898 | 2.910 | 15,137 | -0.16(-5.21%) |
Oct 19, 2022 | 3.510 | 3.600 | 3.070 | 3.070 | 66,757 | -0.40(-11.53%) |
Oct 18, 2022 | 3.290 | 3.550 | 3.290 | 3.470 | 6,691 | +0.18(+5.47%) |
Oct 17, 2022 | 3.260 | 3.450 | 3.260 | 3.290 | 1,397 | +0.01(+0.30%) |
Oct 14, 2022 | 3.220 | 3.280 | 3.200 | 3.280 | 3,730 | +0.07(+2.18%) |
Oct 13, 2022 | 3.370 | 3.780 | 3.210 | 3.210 | 67,158 | -0.18(-5.31%) |
Oct 12, 2022 | 3.350 | 3.416 | 3.350 | 3.390 | 10,493 | +0.04(+1.19%) |
Oct 11, 2022 | 3.555 | 3.555 | 3.350 | 3.350 | 2,502 | -0.17(-4.83%) |
Oct 10, 2022 | 3.760 | 3.760 | 3.520 | 3.520 | 4,375 | -0.31(-8.09%) |
Oct 07, 2022 | 4.060 | 4.060 | 3.830 | 3.830 | 1,301 | +0.03(+0.79%) |
Oct 06, 2022 | 3.880 | 3.900 | 3.690 | 3.800 | 7,924 | -0.08(-2.06%) |
Oct 05, 2022 | 3.880 | 3.993 | 3.880 | 3.880 | 2,850 | -0.01(-0.26%) |
Oct 04, 2022 | 3.820 | 3.935 | 3.820 | 3.890 | 2,725 | +0.07(+1.83%) |
Oct 03, 2022 | 3.800 | 3.820 | 3.695 | 3.820 | 3,874 | +0.14(+3.80%) |
Sep 30, 2022 | 3.520 | 3.850 | 3.520 | 3.680 | 31,289 | +0.19(+5.44%) |
Sep 29, 2022 | 3.450 | 3.510 | 3.400 | 3.490 | 8,555 | -0.01(-0.29%) |
Sep 28, 2022 | 3.380 | 3.580 | 3.380 | 3.500 | 2,230 | -0.05(-1.41%) |
Sep 27, 2022 | 3.430 | 3.591 | 3.430 | 3.550 | 4,483 | +0.10(+2.90%) |
Sep 26, 2022 | 3.600 | 3.600 | 3.360 | 3.450 | 9,115 | -0.18(-4.96%) |
Sep 23, 2022 | 3.896 | 3.896 | 3.630 | 3.630 | 6,562 | -0.23(-5.96%) |
Sep 22, 2022 | 4.140 | 4.140 | 3.860 | 3.860 | 4,482 | -0.23(-5.62%) |
Sep 21, 2022 | 4.170 | 4.170 | 3.960 | 4.090 | 7,227 | -0.05(-1.21%) |
Sep 20, 2022 | 4.050 | 4.140 | 3.960 | 4.140 | 12,952 | +0.02(+0.49%) |
Sep 19, 2022 | 3.980 | 4.120 | 3.970 | 4.120 | 22,355 | +0.08(+1.98%) |
Sep 16, 2022 | 3.970 | 4.050 | 3.950 | 4.040 | 8,047 | -0.03(-0.74%) |
Sep 15, 2022 | 4.050 | 4.110 | 3.950 | 4.070 | 8,561 | +0.02(+0.49%) |
Sep 14, 2022 | 4.070 | 4.110 | 3.950 | 4.050 | 15,562 | +0.00(+0.00%) |
Sep 13, 2022 | 4.050 | 4.080 | 4.010 | 4.050 | 11,008 | +0.04(+0.99%) |
Sep 12, 2022 | 3.970 | 4.120 | 3.970 | 4.010 | 8,772 | -0.04(-0.99%) |
Sep 09, 2022 | 4.050 | 4.110 | 3.990 | 4.050 | 5,462 | -0.03(-0.61%) |
Sep 08, 2022 | 4.050 | 4.150 | 4.010 | 4.075 | 4,150 | +0.03(+0.62%) |
Sep 07, 2022 | 4.070 | 4.070 | 3.920 | 4.050 | 6,700 | +0.00(+0.00%) |
Sep 06, 2022 | 4.070 | 4.070 | 4.040 | 4.050 | 10,143 | -0.05(-1.22%) |
Sep 02, 2022 | 4.170 | 4.269 | 4.040 | 4.100 | 4,633 | +0.05(+1.23%) |
Sep 01, 2022 | 4.190 | 4.190 | 4.050 | 4.050 | 6,190 | -0.22(-5.15%) |
Aug 31, 2022 | 4.050 | 4.420 | 3.950 | 4.270 | 8,920 | +0.12(+2.89%) |
Aug 30, 2022 | 4.050 | 4.150 | 3.940 | 4.150 | 7,000 | +0.13(+3.23%) |
Aug 29, 2022 | 4.050 | 4.170 | 4.020 | 4.020 | 1,951 | -0.01(-0.25%) |
Aug 26, 2022 | 4.000 | 4.195 | 4.000 | 4.030 | 3,860 | -0.02(-0.49%) |
Aug 25, 2022 | 4.020 | 4.050 | 4.020 | 4.050 | 1,568 | +0.04(+1.00%) |
Aug 24, 2022 | 4.000 | 4.012 | 4.000 | 4.010 | 966 | +0.01(+0.25%) |
Aug 23, 2022 | 3.900 | 4.030 | 3.900 | 4.000 | 3,184 | -0.03(-0.79%) |
Aug 22, 2022 | 4.060 | 4.158 | 3.910 | 4.032 | 7,141 | -0.02(-0.44%) |
Aug 19, 2022 | 4.060 | 4.160 | 4.000 | 4.050 | 7,250 | +0.00(+0.00%) |
Aug 18, 2022 | 4.100 | 4.100 | 4.000 | 4.050 | 3,985 | +0.00(+0.00%) |
Aug 17, 2022 | 4.000 | 4.050 | 4.000 | 4.050 | 5,635 | +0.00(+0.00%) |
Aug 16, 2022 | 4.050 | 4.087 | 4.010 | 4.050 | 4,128 | +0.00(+0.00%) |
Aug 15, 2022 | 4.030 | 4.125 | 4.030 | 4.050 | 3,747 | +0.04(+1.00%) |
Aug 12, 2022 | 4.320 | 4.320 | 4.010 | 4.010 | 12,261 | -0.37(-8.45%) |
Aug 11, 2022 | 4.450 | 4.580 | 4.350 | 4.380 | 10,048 | -0.07(-1.57%) |
Aug 10, 2022 | 4.600 | 4.710 | 4.435 | 4.450 | 10,187 | -0.21(-4.51%) |
Aug 09, 2022 | 4.800 | 4.800 | 4.656 | 4.660 | 13,327 | -0.10(-2.10%) |
Aug 08, 2022 | 4.610 | 4.760 | 4.420 | 4.760 | 11,225 | +0.15(+3.25%) |
Aug 05, 2022 | 4.500 | 4.790 | 4.310 | 4.610 | 16,591 | +0.18(+4.06%) |
Aug 04, 2022 | 4.430 | 4.490 | 4.390 | 4.430 | 2,532 | -0.07(-1.56%) |
Aug 03, 2022 | 4.580 | 4.580 | 4.361 | 4.500 | 5,231 | +0.02(+0.55%) |
Aug 02, 2022 | 4.550 | 4.550 | 4.400 | 4.476 | 2,337 | -0.08(-1.85%) |
Aug 01, 2022 | 4.340 | 4.560 | 4.240 | 4.560 | 9,569 | +0.16(+3.64%) |
Jul 29, 2022 | 4.200 | 4.440 | 3.960 | 4.400 | 12,256 | +0.27(+6.54%) |
Jul 28, 2022 | 4.070 | 4.200 | 4.020 | 4.130 | 3,765 | -0.04(-0.96%) |
Jul 27, 2022 | 4.160 | 4.170 | 3.945 | 4.170 | 20,996 | +0.13(+3.22%) |
Jul 26, 2022 | 4.100 | 4.250 | 4.040 | 4.040 | 3,049 | -0.10(-2.42%) |
Jul 25, 2022 | 4.300 | 4.300 | 4.140 | 4.140 | 2,238 | -0.16(-3.72%) |
Jul 22, 2022 | 4.120 | 4.500 | 4.073 | 4.300 | 3,871 | +0.08(+1.90%) |
Jul 21, 2022 | 4.000 | 4.370 | 4.000 | 4.220 | 4,053 | -0.21(-4.74%) |
Jul 20, 2022 | 4.180 | 4.539 | 4.120 | 4.430 | 29,059 | +0.13(+3.02%) |
Jul 19, 2022 | 4.210 | 4.340 | 4.135 | 4.300 | 2,531 | +0.06(+1.42%) |
Jul 18, 2022 | 4.260 | 4.350 | 4.170 | 4.240 | 13,301 | +0.09(+2.17%) |
Jul 15, 2022 | 4.080 | 4.150 | 3.910 | 4.150 | 13,875 | +0.16(+3.94%) |
Jul 14, 2022 | 3.750 | 4.200 | 3.750 | 3.993 | 4,691 | +0.13(+3.43%) |
Jul 13, 2022 | 3.700 | 3.930 | 3.670 | 3.860 | 26,251 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.985 | 3.681 | 3.850 | 5,630 | -0.10(-2.53%) |
Jul 11, 2022 | 3.810 | 4.061 | 3.810 | 3.950 | 4,785 | +0.00(+0.00%) |
Jul 08, 2022 | 3.880 | 3.951 | 3.850 | 3.950 | 1,801 | +0.00(+0.00%) |
Jul 07, 2022 | 3.900 | 3.950 | 3.900 | 3.950 | 3,394 | -0.01(-0.25%) |
Jul 06, 2022 | 3.970 | 4.011 | 3.950 | 3.960 | 6,565 | +0.04(+1.02%) |
Jul 05, 2022 | 3.810 | 3.961 | 3.810 | 3.920 | 9,261 | +0.02(+0.51%) |
Jul 01, 2022 | 3.880 | 4.060 | 3.740 | 3.900 | 14,284 | +0.03(+0.78%) |
Jun 30, 2022 | 3.830 | 3.870 | 3.720 | 3.870 | 4,177 | +0.09(+2.38%) |
Jun 29, 2022 | 3.830 | 3.830 | 3.770 | 3.780 | 1,667 | +0.02(+0.53%) |
Jun 28, 2022 | 3.820 | 3.820 | 3.637 | 3.760 | 17,191 | +0.00(+0.00%) |
Jun 27, 2022 | 3.810 | 3.810 | 3.720 | 3.760 | 1,552 | +0.01(+0.27%) |
Jun 24, 2022 | 3.570 | 3.880 | 3.570 | 3.750 | 9,446 | +0.00(+0.00%) |
Jun 23, 2022 | 3.800 | 3.800 | 3.670 | 3.750 | 19,995 | -0.04(-1.06%) |
Jun 22, 2022 | 3.700 | 3.790 | 3.660 | 3.790 | 7,186 | +0.14(+3.84%) |
Jun 21, 2022 | 3.510 | 3.710 | 3.500 | 3.650 | 14,977 | +0.09(+2.53%) |
Jun 17, 2022 | 3.540 | 3.560 | 3.410 | 3.560 | 18,138 | +0.06(+1.71%) |
Jun 16, 2022 | 3.490 | 3.540 | 3.410 | 3.500 | 12,836 | +0.00(+0.00%) |
Jun 15, 2022 | 3.460 | 3.590 | 3.460 | 3.500 | 8,276 | +0.02(+0.57%) |
Jun 14, 2022 | 3.460 | 3.600 | 3.060 | 3.480 | 42,921 | -0.03(-0.85%) |
Jun 13, 2022 | 3.740 | 3.820 | 3.350 | 3.510 | 23,133 | -0.39(-10.00%) |
Jun 10, 2022 | 4.020 | 4.020 | 3.850 | 3.900 | 12,476 | -0.11(-2.74%) |
Jun 09, 2022 | 4.260 | 4.330 | 4.000 | 4.010 | 15,642 | -0.29(-6.74%) |
Jun 08, 2022 | 4.450 | 4.535 | 4.260 | 4.300 | 9,174 | -0.23(-5.08%) |
Jun 07, 2022 | 4.570 | 4.690 | 4.530 | 4.530 | 6,575 | -0.02(-0.44%) |
Jun 06, 2022 | 4.440 | 4.580 | 4.340 | 4.550 | 4,546 | +0.11(+2.48%) |
Jun 03, 2022 | 4.390 | 4.503 | 4.370 | 4.440 | 5,090 | +0.01(+0.23%) |
Jun 02, 2022 | 4.360 | 4.479 | 4.290 | 4.430 | 7,269 | +0.07(+1.72%) |
Jun 01, 2022 | 4.361 | 4.361 | 4.280 | 4.355 | 12,261 | +0.07(+1.52%) |
May 31, 2022 | 4.500 | 4.500 | 4.290 | 4.290 | 12,242 | -0.14(-3.16%) |
May 27, 2022 | 4.520 | 4.530 | 4.330 | 4.430 | 9,203 | +0.02(+0.45%) |
May 26, 2022 | 4.450 | 4.500 | 4.383 | 4.410 | 17,616 | -0.11(-2.43%) |
May 25, 2022 | 4.470 | 4.630 | 4.460 | 4.520 | 15,512 | +0.05(+1.12%) |
May 24, 2022 | 4.450 | 4.470 | 4.310 | 4.470 | 19,165 | +0.00(+0.00%) |
May 23, 2022 | 4.530 | 4.640 | 4.470 | 4.470 | 13,846 | +0.00(+0.00%) |
May 20, 2022 | 4.520 | 4.610 | 4.470 | 4.470 | 14,240 | -0.17(-3.66%) |
May 19, 2022 | 4.640 | 4.770 | 4.520 | 4.640 | 13,944 | +0.13(+2.88%) |
May 18, 2022 | 4.670 | 4.809 | 4.510 | 4.510 | 10,014 | -0.19(-4.04%) |
May 17, 2022 | 4.610 | 4.800 | 4.601 | 4.700 | 2,140 | +0.11(+2.40%) |
May 16, 2022 | 4.640 | 4.810 | 4.530 | 4.590 | 3,827 | +0.00(+0.00%) |
May 13, 2022 | 4.750 | 4.840 | 4.570 | 4.590 | 7,731 | -0.16(-3.37%) |
May 12, 2022 | 5.180 | 5.180 | 4.750 | 4.750 | 15,855 | -0.42(-8.12%) |
May 11, 2022 | 5.350 | 5.460 | 5.100 | 5.170 | 10,421 | -0.04(-0.77%) |
May 10, 2022 | 5.550 | 5.550 | 5.150 | 5.210 | 11,148 | -0.34(-6.13%) |
May 09, 2022 | 5.500 | 5.550 | 5.331 | 5.550 | 19,473 | +0.05(+0.91%) |
May 06, 2022 | 5.500 | 5.550 | 5.370 | 5.500 | 8,053 | +0.00(+0.00%) |
May 05, 2022 | 5.530 | 5.550 | 5.342 | 5.500 | 8,473 | +0.00(+0.00%) |
May 04, 2022 | 5.590 | 5.650 | 5.475 | 5.500 | 4,863 | -0.01(-0.18%) |
May 03, 2022 | 5.500 | 5.610 | 5.410 | 5.510 | 7,294 | +0.01(+0.18%) |
May 02, 2022 | 5.390 | 5.580 | 5.332 | 5.500 | 11,395 | -0.11(-1.96%) |
Apr 29, 2022 | 5.530 | 5.690 | 5.480 | 5.610 | 6,444 | +0.11(+2.00%) |
Apr 28, 2022 | 5.480 | 5.560 | 5.350 | 5.500 | 4,532 | +0.00(+0.00%) |
Apr 27, 2022 | 5.450 | 5.590 | 5.340 | 5.500 | 10,696 | +0.00(+0.00%) |
Apr 26, 2022 | 5.580 | 5.580 | 5.250 | 5.500 | 14,485 | +0.00(+0.00%) |
Apr 25, 2022 | 5.380 | 5.580 | 5.377 | 5.500 | 9,238 | +0.04(+0.73%) |
Apr 22, 2022 | 5.500 | 5.580 | 5.430 | 5.460 | 14,010 | -0.04(-0.73%) |
Apr 21, 2022 | 5.620 | 5.620 | 5.485 | 5.500 | 13,417 | -0.11(-1.96%) |
Apr 20, 2022 | 5.630 | 5.690 | 5.600 | 5.610 | 6,192 | -0.02(-0.36%) |
Apr 19, 2022 | 5.420 | 5.680 | 5.420 | 5.630 | 16,164 | +0.13(+2.36%) |
Apr 18, 2022 | 5.570 | 5.570 | 5.320 | 5.500 | 32,413 | +0.00(+0.00%) |
Apr 14, 2022 | 5.600 | 5.622 | 5.500 | 5.500 | 17,855 | -0.05(-0.90%) |
Apr 13, 2022 | 5.588 | 5.660 | 5.550 | 5.550 | 1,885 | +0.10(+1.83%) |
Apr 12, 2022 | 5.430 | 5.508 | 5.329 | 5.450 | 10,086 | +0.10(+1.87%) |
Apr 11, 2022 | 5.340 | 5.380 | 5.307 | 5.350 | 9,698 | +0.01(+0.19%) |
Apr 08, 2022 | 5.210 | 5.400 | 5.050 | 5.340 | 21,641 | +0.05(+0.95%) |
Apr 07, 2022 | 5.210 | 5.310 | 5.040 | 5.290 | 37,366 | +0.08(+1.54%) |
Apr 06, 2022 | 5.750 | 5.860 | 5.210 | 5.210 | 42,599 | -0.61(-10.48%) |
Apr 05, 2022 | 6.360 | 6.400 | 5.777 | 5.820 | 58,268 | -0.49(-7.77%) |
Apr 04, 2022 | 6.400 | 6.400 | 6.305 | 6.310 | 60,563 | +0.00(+0.00%) |
Apr 01, 2022 | 6.400 | 6.400 | 6.250 | 6.310 | 69,376 | +0.00(+0.00%) |
Mar 31, 2022 | 6.450 | 6.550 | 6.230 | 6.310 | 58,480 | -0.03(-0.47%) |
Mar 30, 2022 | 6.380 | 6.400 | 6.150 | 6.340 | 59,845 | -0.06(-0.94%) |
Mar 29, 2022 | 6.320 | 6.440 | 6.310 | 6.400 | 21,450 | +0.00(+0.00%) |
Mar 28, 2022 | 6.430 | 6.500 | 6.310 | 6.400 | 13,454 | +0.00(+0.00%) |
Mar 25, 2022 | 6.400 | 6.500 | 6.370 | 6.400 | 12,756 | +0.00(+0.00%) |
Mar 24, 2022 | 6.440 | 6.440 | 6.380 | 6.400 | 32,431 | +0.00(+0.00%) |
Mar 23, 2022 | 6.400 | 6.436 | 6.369 | 6.400 | 11,343 | +0.00(+0.00%) |
Mar 22, 2022 | 6.410 | 6.430 | 6.320 | 6.400 | 20,372 | -0.05(-0.78%) |
Mar 21, 2022 | 6.440 | 6.480 | 6.385 | 6.450 | 20,927 | -0.01(-0.15%) |
Mar 18, 2022 | 6.400 | 6.500 | 6.210 | 6.460 | 49,613 | +0.06(+0.94%) |
Mar 17, 2022 | 6.400 | 6.476 | 6.230 | 6.400 | 20,395 | +0.00(+0.00%) |
Mar 16, 2022 | 6.400 | 6.441 | 6.170 | 6.400 | 52,160 | +0.00(+0.00%) |
Mar 15, 2022 | 6.460 | 6.520 | 6.270 | 6.400 | 20,976 | +0.00(+0.00%) |
Mar 14, 2022 | 6.670 | 6.670 | 6.365 | 6.400 | 27,334 | -0.16(-2.44%) |
Mar 11, 2022 | 6.610 | 6.620 | 6.470 | 6.560 | 12,017 | -0.01(-0.15%) |
Mar 10, 2022 | 6.580 | 6.670 | 6.510 | 6.570 | 13,731 | +0.02(+0.31%) |
Mar 09, 2022 | 6.400 | 6.550 | 6.370 | 6.550 | 24,811 | +0.15(+2.34%) |
Mar 08, 2022 | 6.480 | 6.486 | 6.290 | 6.400 | 39,778 | +0.00(+0.00%) |
Mar 07, 2022 | 6.481 | 6.490 | 6.395 | 6.400 | 11,551 | -0.08(-1.23%) |
Mar 04, 2022 | 6.370 | 6.500 | 6.220 | 6.480 | 26,700 | +0.14(+2.21%) |
Mar 03, 2022 | 6.200 | 6.365 | 6.200 | 6.340 | 26,450 | +0.10(+1.60%) |
Mar 02, 2022 | 6.150 | 6.348 | 6.050 | 6.240 | 14,875 | +0.18(+2.97%) |
Mar 01, 2022 | 6.050 | 6.109 | 5.812 | 6.060 | 27,589 | +0.00(+0.00%) |
Feb 28, 2022 | 6.290 | 6.460 | 6.030 | 6.060 | 42,686 | -0.34(-5.31%) |
Feb 25, 2022 | 6.580 | 6.490 | 6.300 | 6.400 | 29,191 | -0.06(-0.93%) |
Feb 24, 2022 | 6.300 | 6.580 | 6.151 | 6.460 | 29,361 | +0.16(+2.54%) |
Feb 23, 2022 | 6.140 | 6.300 | 5.950 | 6.300 | 21,117 | +0.15(+2.44%) |
Feb 22, 2022 | 6.065 | 6.240 | 5.760 | 6.150 | 56,087 | +0.08(+1.32%) |
Feb 18, 2022 | 6.070 | 0 | +0.02(+0.33%) | |||
Feb 17, 2022 | 6.140 | 6.140 | 5.980 | 6.050 | 19,880 | -0.13(-2.10%) |
Feb 16, 2022 | 6.050 | 6.220 | 5.970 | 6.180 | 39,644 | +0.13(+2.15%) |
Feb 15, 2022 | 6.060 | 6.090 | 5.990 | 6.050 | 15,601 | +0.05(+0.83%) |
Feb 14, 2022 | 6.070 | 6.105 | 5.850 | 6.000 | 13,381 | -0.05(-0.83%) |
Feb 11, 2022 | 6.060 | 6.080 | 5.965 | 6.050 | 19,070 | +0.05(+0.83%) |
Feb 10, 2022 | 6.200 | 6.220 | 5.950 | 6.000 | 21,440 | -0.20(-3.23%) |
Feb 09, 2022 | 6.100 | 6.210 | 6.070 | 6.200 | 8,899 | +0.12(+1.97%) |
Feb 08, 2022 | 6.050 | 6.209 | 6.050 | 6.080 | 12,988 | +0.03(+0.50%) |
Feb 07, 2022 | 5.940 | 6.050 | 5.800 | 6.050 | 17,719 | +0.18(+3.07%) |
Feb 04, 2022 | 5.950 | 5.950 | 5.668 | 5.870 | 50,077 | +0.01(+0.17%) |
Feb 03, 2022 | 5.860 | 5.910 | 5.860 | 11,812 | -0.05(-0.85%) | |
Feb 02, 2022 | 5.860 | 5.950 | 5.787 | 5.910 | 11,735 | +0.05(+0.85%) |
Feb 01, 2022 | 5.750 | 5.900 | 5.670 | 5.860 | 19,468 | +0.15(+2.63%) |
Jan 31, 2022 | 5.450 | 5.710 | 5.710 | 17,440 | +0.23(+4.20%) | |
Jan 28, 2022 | 5.350 | 5.510 | 5.350 | 5.480 | 26,924 | +0.08(+1.48%) |
Jan 27, 2022 | 5.410 | 5.470 | 5.330 | 5.400 | 26,669 | +0.05(+0.93%) |
Jan 26, 2022 | 5.380 | 5.450 | 5.270 | 5.350 | 23,754 | -0.01(-0.19%) |
Jan 25, 2022 | 5.340 | 5.450 | 5.270 | 5.360 | 24,804 | -0.03(-0.56%) |
Jan 24, 2022 | 5.470 | 5.470 | 5.260 | 5.390 | 42,353 | -0.05(-0.92%) |
Jan 21, 2022 | 5.600 | 5.630 | 5.440 | 5.440 | 45,824 | -0.22(-3.89%) |
Jan 20, 2022 | 5.650 | 5.750 | 5.600 | 5.660 | 14,822 | +0.06(+1.07%) |
Jan 19, 2022 | 5.490 | 5.612 | 5.490 | 5.600 | 18,581 | +0.08(+1.45%) |
Jan 18, 2022 | 5.650 | 5.675 | 5.490 | 5.520 | 35,269 | -0.19(-3.33%) |
Jan 14, 2022 | 5.710 | 0 | -0.10(-1.72%) | |||
Jan 13, 2022 | 5.700 | 5.827 | 5.684 | 5.810 | 23,598 | +0.16(+2.83%) |
Jan 12, 2022 | 5.685 | 5.730 | 5.616 | 5.650 | 24,279 | +0.02(+0.36%) |
Jan 11, 2022 | 5.610 | 5.660 | 5.610 | 5.630 | 11,165 | -0.02(-0.35%) |
Jan 10, 2022 | 5.570 | 5.690 | 5.550 | 5.650 | 24,960 | +0.06(+1.07%) |
Jan 07, 2022 | 5.560 | 5.650 | 5.560 | 5.590 | 14,643 | +0.09(+1.64%) |
Jan 06, 2022 | 5.450 | 5.590 | 5.450 | 5.500 | 18,170 | +0.00(+0.00%) |
Jan 05, 2022 | 5.340 | 5.530 | 5.340 | 5.500 | 33,691 | +0.22(+4.17%) |
Jan 04, 2022 | 5.060 | 5.350 | 5.040 | 5.280 | 15,655 | +0.18(+3.53%) |
Jan 03, 2022 | 5.020 | 5.120 | 4.960 | 5.100 | 59,233 | +0.10(+2.00%) |
Dec 31, 2021 | 4.760 | 5.000 | 4.700 | 5.000 | 102,939 | +0.22(+4.60%) |
Dec 30, 2021 | 4.640 | 4.820 | 4.640 | 4.780 | 47,452 | +0.08(+1.70%) |
Dec 29, 2021 | 4.660 | 4.790 | 4.630 | 4.700 | 45,072 | -0.01(-0.21%) |
Dec 28, 2021 | 4.660 | 4.780 | 4.640 | 4.710 | 58,505 | +0.01(+0.21%) |
Dec 27, 2021 | 4.660 | 4.760 | 4.630 | 4.700 | 28,743 | +0.05(+1.08%) |
Dec 23, 2021 | 4.590 | 4.768 | 4.590 | 4.650 | 55,896 | +0.01(+0.22%) |
Dec 22, 2021 | 4.650 | 4.760 | 4.640 | 4.640 | 46,258 | +0.00(+0.00%) |
Dec 21, 2021 | 4.400 | 4.670 | 4.400 | 4.640 | 79,426 | +0.27(+6.18%) |
Dec 20, 2021 | 4.690 | 4.710 | 4.370 | 4.370 | 308,873 | -0.40(-8.39%) |
Dec 17, 2021 | 4.660 | 4.820 | 4.660 | 4.770 | 24,306 | +0.00(+0.00%) |
Dec 16, 2021 | 4.820 | 4.820 | 4.670 | 4.770 | 19,359 | +0.02(+0.42%) |
Dec 15, 2021 | 4.820 | 4.840 | 4.620 | 4.750 | 30,399 | -0.01(-0.21%) |
Dec 14, 2021 | 4.610 | 4.900 | 4.520 | 4.760 | 37,542 | +0.11(+2.37%) |
Dec 13, 2021 | 5.000 | 5.140 | 4.650 | 4.650 | 33,256 | -0.41(-8.10%) |
Dec 10, 2021 | 5.040 | 5.060 | 4.929 | 5.060 | 17,421 | +0.01(+0.20%) |
Dec 09, 2021 | 4.980 | 5.130 | 4.980 | 5.050 | 11,755 | -0.01(-0.20%) |
Dec 08, 2021 | 5.000 | 5.100 | 4.860 | 5.060 | 24,934 | +0.01(+0.20%) |
Dec 07, 2021 | 4.980 | 5.137 | 4.980 | 5.050 | 28,118 | +0.00(+0.00%) |
Dec 06, 2021 | 5.070 | 5.190 | 4.960 | 5.050 | 7,662 | -0.04(-0.79%) |
Dec 03, 2021 | 5.150 | 5.210 | 5.010 | 5.090 | 36,086 | +0.01(+0.20%) |
Dec 02, 2021 | 5.000 | 5.230 | 4.900 | 5.080 | 39,780 | +0.08(+1.60%) |
Dec 01, 2021 | 5.110 | 5.170 | 4.910 | 5.000 | 47,367 | -0.02(-0.40%) |
Nov 30, 2021 | 4.960 | 5.050 | 4.880 | 5.020 | 26,368 | +0.02(+0.40%) |
Nov 29, 2021 | 5.070 | 5.078 | 4.900 | 5.000 | 22,275 | +0.02(+0.40%) |
Nov 26, 2021 | 4.940 | 4.990 | 4.900 | 4.980 | 7,282 | -0.07(-1.39%) |
Nov 24, 2021 | 5.020 | 5.150 | 4.912 | 5.050 | 14,999 | -0.01(-0.20%) |
Nov 23, 2021 | 5.130 | 5.130 | 5.000 | 5.060 | 18,462 | -0.03(-0.59%) |
Nov 22, 2021 | 5.060 | 5.200 | 4.980 | 5.090 | 24,323 | +0.10(+2.00%) |
Nov 19, 2021 | 5.070 | 5.120 | 4.910 | 4.990 | 56,128 | -0.06(-1.19%) |
Nov 18, 2021 | 5.070 | 5.120 | 4.990 | 5.050 | 109,451 | +0.00(+0.00%) |
Nov 17, 2021 | 5.020 | 5.150 | 5.014 | 5.050 | 48,499 | +0.00(+0.00%) |
Nov 16, 2021 | 5.050 | 5.180 | 5.050 | 5.050 | 49,915 | -0.05(-0.98%) |
Nov 15, 2021 | 5.150 | 5.270 | 5.020 | 5.100 | 21,483 | -0.05(-0.97%) |
Nov 12, 2021 | 5.090 | 5.225 | 5.060 | 5.150 | 16,078 | +0.09(+1.78%) |
Nov 11, 2021 | 5.020 | 5.130 | 5.020 | 5.060 | 12,678 | +0.01(+0.20%) |
Nov 10, 2021 | 5.010 | 5.050 | 11,472 | -0.02(-0.39%) | ||
Nov 09, 2021 | 5.060 | 5.080 | 5.016 | 5.070 | 25,492 | +0.01(+0.20%) |
Nov 08, 2021 | 5.090 | 5.220 | 4.980 | 5.060 | 71,130 | +0.04(+0.80%) |
Nov 05, 2021 | 5.060 | 5.220 | 4.900 | 5.020 | 262,798 | -0.03(-0.59%) |
Nov 04, 2021 | 5.390 | 5.390 | 4.620 | 5.050 | 174,966 | -0.34(-6.31%) |
Nov 03, 2021 | 5.330 | 5.549 | 5.310 | 5.390 | 57,582 | +0.08(+1.51%) |
Nov 02, 2021 | 5.440 | 5.460 | 5.240 | 5.310 | 29,504 | -0.13(-2.39%) |