Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.410 | 3.580 | 3.405 | 3.580 | 881,374 | +0.20(+5.92%) |
Jan 30, 2023 | 3.440 | 3.499 | 3.380 | 3.380 | 646,530 | -0.12(-3.43%) |
Jan 27, 2023 | 3.250 | 3.540 | 3.240 | 3.500 | 935,286 | +0.21(+6.38%) |
Jan 26, 2023 | 3.400 | 3.460 | 3.240 | 3.290 | 936,259 | -0.02(-0.60%) |
Jan 25, 2023 | 3.330 | 3.345 | 3.150 | 3.310 | 1,080,967 | -0.08(-2.36%) |
Jan 24, 2023 | 3.310 | 3.530 | 3.230 | 3.390 | 1,258,350 | +0.04(+1.19%) |
Jan 23, 2023 | 3.160 | 3.390 | 3.090 | 3.350 | 1,096,096 | +0.19(+6.01%) |
Jan 20, 2023 | 3.020 | 3.160 | 2.970 | 3.160 | 988,953 | +0.21(+7.12%) |
Jan 19, 2023 | 3.120 | 3.130 | 2.910 | 2.950 | 1,129,001 | -0.23(-7.23%) |
Jan 18, 2023 | 3.120 | 3.370 | 3.120 | 3.180 | 1,535,053 | +0.09(+2.91%) |
Jan 17, 2023 | 3.070 | 3.125 | 3.000 | 3.090 | 894,410 | +0.03(+0.98%) |
Jan 13, 2023 | 2.860 | 3.070 | 2.860 | 3.060 | 1,144,807 | +0.14(+4.79%) |
Jan 12, 2023 | 2.720 | 2.920 | 2.710 | 2.920 | 1,064,826 | +0.19(+6.96%) |
Jan 11, 2023 | 2.480 | 2.740 | 2.459 | 2.730 | 1,317,692 | +0.28(+11.43%) |
Jan 10, 2023 | 2.240 | 2.480 | 2.185 | 2.450 | 1,586,371 | +0.21(+9.37%) |
Jan 09, 2023 | 2.190 | 2.310 | 2.170 | 2.240 | 1,178,057 | +0.07(+3.23%) |
Jan 06, 2023 | 2.190 | 2.190 | 2.060 | 2.170 | 1,650,889 | -0.01(-0.46%) |
Jan 05, 2023 | 2.330 | 2.330 | 2.160 | 2.180 | 1,169,559 | -0.15(-6.44%) |
Jan 04, 2023 | 2.380 | 2.420 | 2.295 | 2.330 | 807,794 | +0.03(+1.30%) |
Jan 03, 2023 | 2.380 | 2.495 | 2.280 | 2.300 | 1,234,928 | -0.04(-1.71%) |
Dec 30, 2022 | 2.300 | 2.345 | 2.235 | 2.340 | 1,142,497 | +0.01(+0.43%) |
Dec 29, 2022 | 2.250 | 2.345 | 2.215 | 2.330 | 1,148,560 | +0.11(+4.95%) |
Dec 28, 2022 | 2.200 | 2.300 | 2.171 | 2.220 | 1,099,065 | +0.03(+1.37%) |
Dec 27, 2022 | 2.310 | 2.320 | 2.180 | 2.190 | 1,425,981 | -0.21(-8.75%) |
Dec 23, 2022 | 2.360 | 2.470 | 2.333 | 2.400 | 812,078 | +0.03(+1.27%) |
Dec 22, 2022 | 2.430 | 2.460 | 2.300 | 2.370 | 1,439,007 | -0.13(-5.20%) |
Dec 21, 2022 | 2.490 | 2.530 | 2.435 | 2.500 | 623,092 | +0.03(+1.21%) |
Dec 20, 2022 | 2.510 | 2.565 | 2.440 | 2.470 | 945,857 | -0.08(-3.14%) |
Dec 19, 2022 | 2.670 | 2.670 | 2.510 | 2.550 | 1,026,229 | -0.10(-3.77%) |
Dec 16, 2022 | 2.610 | 2.720 | 2.610 | 2.650 | 1,783,514 | +0.00(+0.00%) |
Dec 15, 2022 | 2.730 | 2.760 | 2.623 | 2.650 | 924,601 | -0.13(-4.68%) |
Dec 14, 2022 | 2.750 | 2.800 | 2.710 | 2.780 | 743,550 | +0.02(+0.72%) |
Dec 13, 2022 | 2.830 | 2.945 | 2.730 | 2.760 | 822,798 | +0.01(+0.36%) |
Dec 12, 2022 | 2.640 | 2.785 | 2.640 | 2.750 | 754,404 | +0.09(+3.38%) |
Dec 09, 2022 | 2.770 | 2.820 | 2.660 | 2.660 | 676,366 | -0.13(-4.66%) |
Dec 08, 2022 | 2.700 | 2.790 | 2.630 | 2.790 | 653,877 | +0.11(+4.10%) |
Dec 07, 2022 | 2.790 | 2.810 | 2.680 | 2.680 | 548,606 | -0.13(-4.63%) |
Dec 06, 2022 | 2.880 | 2.900 | 2.800 | 2.810 | 749,076 | -0.08(-2.77%) |
Dec 05, 2022 | 3.000 | 3.040 | 2.890 | 2.890 | 675,238 | -0.15(-4.93%) |
Dec 02, 2022 | 2.930 | 3.040 | 2.900 | 3.040 | 580,937 | +0.03(+1.00%) |
Dec 01, 2022 | 3.000 | 3.070 | 2.915 | 3.010 | 1,103,223 | -0.01(-0.33%) |
Nov 30, 2022 | 2.950 | 3.015 | 2.830 | 3.020 | 1,304,847 | +0.09(+3.07%) |
Nov 29, 2022 | 3.000 | 3.070 | 2.930 | 2.930 | 928,394 | -0.03(-1.01%) |
Nov 28, 2022 | 3.140 | 3.180 | 2.960 | 2.960 | 1,051,570 | -0.23(-7.21%) |
Nov 25, 2022 | 3.010 | 3.229 | 3.005 | 3.190 | 725,651 | +0.20(+6.69%) |
Nov 23, 2022 | 3.000 | 3.130 | 2.970 | 2.990 | 657,173 | -0.03(-0.99%) |
Nov 22, 2022 | 3.010 | 3.070 | 2.913 | 3.020 | 761,000 | +0.06(+2.03%) |
Nov 21, 2022 | 2.990 | 3.030 | 2.930 | 2.960 | 993,797 | -0.02(-0.67%) |
Nov 18, 2022 | 3.260 | 3.260 | 2.980 | 2.980 | 1,116,948 | -0.14(-4.49%) |
Nov 17, 2022 | 3.010 | 3.120 | 2.955 | 3.120 | 875,491 | +0.06(+1.96%) |
Nov 16, 2022 | 3.180 | 3.360 | 3.050 | 3.060 | 1,368,616 | -0.04(-1.29%) |
Nov 15, 2022 | 3.120 | 3.465 | 3.065 | 3.100 | 1,610,637 | +0.08(+2.65%) |
Nov 14, 2022 | 3.070 | 3.110 | 2.940 | 3.020 | 1,209,251 | -0.06(-1.95%) |
Nov 11, 2022 | 2.640 | 3.120 | 2.640 | 3.080 | 1,588,670 | +0.36(+13.24%) |
Nov 10, 2022 | 2.580 | 2.730 | 2.540 | 2.720 | 1,672,263 | +0.30(+12.40%) |
Nov 09, 2022 | 2.540 | 2.720 | 2.400 | 2.420 | 1,185,896 | -0.23(-8.68%) |
Nov 08, 2022 | 2.750 | 2.750 | 2.591 | 2.650 | 1,038,613 | -0.11(-3.99%) |
Nov 07, 2022 | 2.870 | 2.879 | 2.723 | 2.760 | 695,370 | -0.07(-2.47%) |
Nov 04, 2022 | 2.760 | 2.850 | 2.700 | 2.830 | 932,052 | +0.13(+4.81%) |
Nov 03, 2022 | 2.660 | 2.790 | 2.660 | 2.700 | 503,316 | -0.03(-1.10%) |
Nov 02, 2022 | 2.780 | 2.880 | 2.730 | 2.730 | 860,978 | -0.07(-2.50%) |
Nov 01, 2022 | 2.920 | 2.945 | 2.770 | 2.800 | 672,505 | -0.05(-1.75%) |
Oct 31, 2022 | 2.790 | 2.899 | 2.780 | 2.850 | 924,817 | +0.04(+1.42%) |
Oct 28, 2022 | 2.620 | 2.880 | 2.590 | 2.810 | 1,848,688 | +0.21(+8.08%) |
Oct 27, 2022 | 2.650 | 2.710 | 2.590 | 2.600 | 662,583 | -0.03(-1.14%) |
Oct 26, 2022 | 2.630 | 2.750 | 2.610 | 2.630 | 720,354 | +0.01(+0.38%) |
Oct 25, 2022 | 2.470 | 2.680 | 2.470 | 2.620 | 1,122,921 | +0.17(+6.94%) |
Oct 24, 2022 | 2.520 | 2.520 | 2.365 | 2.450 | 787,725 | -0.05(-2.00%) |
Oct 21, 2022 | 2.530 | 2.530 | 2.430 | 2.500 | 841,243 | -0.02(-0.79%) |
Oct 20, 2022 | 2.520 | 2.600 | 2.490 | 2.520 | 442,686 | +0.01(+0.40%) |
Oct 19, 2022 | 2.520 | 2.525 | 2.430 | 2.510 | 595,568 | -0.03(-1.18%) |
Oct 18, 2022 | 2.620 | 2.690 | 2.510 | 2.540 | 775,955 | -0.01(-0.39%) |
Oct 17, 2022 | 2.450 | 2.570 | 2.450 | 2.550 | 875,292 | +0.16(+6.69%) |
Oct 14, 2022 | 2.620 | 2.659 | 2.370 | 2.390 | 1,418,248 | -0.21(-8.08%) |
Oct 13, 2022 | 2.450 | 2.600 | 2.400 | 2.600 | 1,024,452 | +0.06(+2.36%) |
Oct 12, 2022 | 2.550 | 2.600 | 2.440 | 2.540 | 1,265,192 | +0.00(+0.00%) |
Oct 11, 2022 | 2.430 | 2.570 | 2.370 | 2.540 | 1,626,749 | +0.12(+4.96%) |
Oct 10, 2022 | 2.580 | 2.580 | 2.330 | 2.420 | 1,152,562 | -0.11(-4.35%) |
Oct 07, 2022 | 2.750 | 2.780 | 2.490 | 2.530 | 1,877,779 | -0.24(-8.66%) |
Oct 06, 2022 | 2.870 | 2.915 | 2.770 | 2.770 | 858,797 | -0.09(-3.15%) |
Oct 05, 2022 | 2.930 | 2.990 | 2.840 | 2.860 | 842,274 | -0.13(-4.35%) |
Oct 04, 2022 | 3.000 | 3.055 | 2.960 | 2.990 | 1,117,956 | +0.07(+2.40%) |
Oct 03, 2022 | 2.920 | 2.930 | 2.830 | 2.920 | 863,744 | +0.05(+1.74%) |
Sep 30, 2022 | 2.840 | 2.980 | 2.810 | 2.870 | 1,073,430 | +0.03(+1.06%) |
Sep 29, 2022 | 2.910 | 2.924 | 2.800 | 2.840 | 1,061,877 | -0.12(-4.05%) |
Sep 28, 2022 | 2.910 | 3.000 | 2.880 | 2.960 | 1,141,121 | +0.02(+0.68%) |
Sep 27, 2022 | 3.010 | 3.029 | 2.880 | 2.940 | 897,006 | +0.01(+0.34%) |
Sep 26, 2022 | 2.940 | 3.110 | 2.930 | 2.930 | 1,179,262 | -0.03(-1.01%) |
Sep 23, 2022 | 3.090 | 3.121 | 2.900 | 2.960 | 1,864,542 | -0.19(-6.03%) |
Sep 22, 2022 | 3.060 | 3.225 | 3.050 | 3.150 | 1,779,171 | +0.08(+2.61%) |
Sep 21, 2022 | 3.170 | 3.300 | 3.065 | 3.070 | 3,167,502 | -0.06(-1.92%) |
Sep 20, 2022 | 3.090 | 3.210 | 3.080 | 3.130 | 1,330,286 | +0.01(+0.32%) |
Sep 19, 2022 | 3.030 | 3.150 | 3.030 | 3.120 | 1,398,331 | +0.05(+1.63%) |
Sep 16, 2022 | 3.070 | 3.180 | 3.041 | 3.070 | 1,839,373 | -0.07(-2.23%) |
Sep 15, 2022 | 3.030 | 3.165 | 3.000 | 3.140 | 1,637,559 | +0.09(+2.95%) |
Sep 14, 2022 | 3.060 | 3.100 | 2.969 | 3.050 | 1,556,507 | +0.02(+0.66%) |
Sep 13, 2022 | 3.120 | 3.190 | 3.020 | 3.030 | 2,038,367 | -0.21(-6.48%) |
Sep 12, 2022 | 3.210 | 3.290 | 3.175 | 3.240 | 1,028,275 | +0.04(+1.25%) |
Sep 09, 2022 | 3.170 | 3.210 | 3.150 | 3.200 | 1,390,019 | +0.08(+2.56%) |
Sep 08, 2022 | 3.180 | 3.190 | 3.090 | 3.120 | 1,739,915 | -0.08(-2.50%) |
Sep 07, 2022 | 3.210 | 3.275 | 3.170 | 3.200 | 1,976,072 | -0.04(-1.23%) |
Sep 06, 2022 | 3.360 | 3.360 | 3.200 | 3.240 | 1,720,347 | -0.10(-2.99%) |
Sep 02, 2022 | 3.420 | 3.485 | 3.330 | 3.340 | 1,523,578 | -0.06(-1.76%) |
Sep 01, 2022 | 3.480 | 3.510 | 3.380 | 3.400 | 1,669,468 | -0.11(-3.13%) |
Aug 31, 2022 | 3.620 | 3.690 | 3.500 | 3.510 | 2,327,656 | -0.08(-2.23%) |
Aug 30, 2022 | 3.750 | 3.785 | 3.550 | 3.590 | 1,646,898 | -0.10(-2.71%) |
Aug 29, 2022 | 3.730 | 3.881 | 3.690 | 3.690 | 951,490 | -0.09(-2.38%) |
Aug 26, 2022 | 4.090 | 4.110 | 3.770 | 3.780 | 1,147,746 | -0.28(-6.90%) |
Aug 25, 2022 | 3.920 | 4.100 | 3.900 | 4.060 | 1,259,065 | +0.26(+6.84%) |
Aug 24, 2022 | 3.780 | 3.870 | 3.730 | 3.800 | 720,273 | +0.06(+1.60%) |
Aug 23, 2022 | 3.700 | 3.852 | 3.692 | 3.740 | 1,001,013 | +0.05(+1.36%) |
Aug 22, 2022 | 3.820 | 3.870 | 3.660 | 3.690 | 1,244,903 | -0.21(-5.38%) |
Aug 19, 2022 | 4.110 | 4.110 | 3.870 | 3.900 | 1,196,188 | -0.28(-6.70%) |
Aug 18, 2022 | 4.160 | 4.230 | 4.132 | 4.180 | 633,206 | -0.02(-0.48%) |
Aug 17, 2022 | 4.400 | 4.400 | 4.155 | 4.200 | 1,162,344 | -0.27(-6.04%) |
Aug 16, 2022 | 4.540 | 4.540 | 4.345 | 4.470 | 1,051,512 | -0.08(-1.76%) |
Aug 15, 2022 | 4.450 | 4.620 | 4.443 | 4.550 | 847,915 | +0.06(+1.34%) |
Aug 12, 2022 | 4.500 | 4.500 | 4.290 | 4.490 | 991,127 | +0.06(+1.35%) |
Aug 11, 2022 | 4.570 | 4.655 | 4.360 | 4.430 | 1,365,876 | -0.19(-4.11%) |
Aug 10, 2022 | 4.210 | 4.690 | 3.970 | 4.620 | 2,335,024 | +0.19(+4.29%) |
Aug 09, 2022 | 4.510 | 4.510 | 4.350 | 4.430 | 1,845,971 | -0.12(-2.64%) |
Aug 08, 2022 | 4.570 | 4.705 | 4.480 | 4.550 | 1,455,380 | +0.03(+0.66%) |
Aug 05, 2022 | 4.460 | 4.560 | 4.410 | 4.520 | 1,144,640 | -0.01(-0.22%) |
Aug 04, 2022 | 4.450 | 4.626 | 4.430 | 4.530 | 1,438,792 | +0.10(+2.26%) |
Aug 03, 2022 | 4.280 | 4.470 | 4.250 | 4.430 | 1,335,892 | +0.19(+4.48%) |
Aug 02, 2022 | 4.010 | 4.270 | 4.010 | 4.240 | 1,528,961 | +0.21(+5.21%) |
Aug 01, 2022 | 3.920 | 4.070 | 3.815 | 4.030 | 1,161,943 | +0.10(+2.54%) |
Jul 29, 2022 | 3.860 | 3.945 | 3.810 | 3.930 | 961,273 | +0.02(+0.51%) |
Jul 28, 2022 | 3.780 | 3.940 | 3.740 | 3.910 | 1,126,625 | +0.15(+3.99%) |
Jul 27, 2022 | 3.690 | 3.770 | 3.630 | 3.760 | 884,563 | +0.14(+3.87%) |
Jul 26, 2022 | 3.630 | 3.660 | 3.550 | 3.620 | 672,273 | -0.05(-1.36%) |
Jul 25, 2022 | 3.770 | 3.770 | 3.630 | 3.670 | 1,131,317 | -0.10(-2.65%) |
Jul 22, 2022 | 4.050 | 4.080 | 3.724 | 3.770 | 1,428,622 | -0.28(-6.91%) |
Jul 21, 2022 | 3.880 | 4.050 | 3.840 | 4.050 | 1,644,860 | +0.17(+4.38%) |
Jul 20, 2022 | 3.710 | 3.940 | 3.670 | 3.880 | 1,998,581 | +0.20(+5.43%) |
Jul 19, 2022 | 3.610 | 3.685 | 3.570 | 3.680 | 1,131,541 | +0.11(+3.08%) |
Jul 18, 2022 | 3.610 | 3.730 | 3.540 | 3.570 | 939,633 | +0.02(+0.56%) |
Jul 15, 2022 | 3.610 | 3.620 | 3.405 | 3.550 | 1,234,110 | -0.01(-0.28%) |
Jul 14, 2022 | 3.570 | 3.620 | 3.490 | 3.560 | 1,098,970 | -0.07(-1.93%) |
Jul 13, 2022 | 3.410 | 3.670 | 3.360 | 3.630 | 1,165,405 | +0.13(+3.71%) |
Jul 12, 2022 | 3.480 | 3.520 | 3.350 | 3.500 | 1,015,627 | +0.06(+1.74%) |
Jul 11, 2022 | 3.630 | 3.650 | 3.420 | 3.440 | 1,466,241 | -0.23(-6.27%) |
Jul 08, 2022 | 3.550 | 3.750 | 3.550 | 3.670 | 1,255,894 | +0.02(+0.55%) |
Jul 07, 2022 | 3.450 | 3.720 | 3.450 | 3.650 | 1,375,761 | +0.22(+6.41%) |
Jul 06, 2022 | 3.420 | 3.550 | 3.390 | 3.430 | 1,664,654 | +0.00(+0.00%) |
Jul 05, 2022 | 3.140 | 3.430 | 3.055 | 3.430 | 1,752,691 | +0.22(+6.85%) |
Jul 01, 2022 | 3.230 | 3.310 | 3.100 | 3.210 | 1,612,388 | -0.01(-0.31%) |
Jun 30, 2022 | 3.140 | 3.250 | 3.070 | 3.220 | 1,630,825 | +0.09(+2.88%) |
Jun 29, 2022 | 3.420 | 3.450 | 3.120 | 3.130 | 2,241,844 | -0.34(-9.80%) |
Jun 28, 2022 | 3.730 | 3.830 | 3.450 | 3.470 | 2,088,237 | -0.17(-4.67%) |
Jun 27, 2022 | 3.860 | 3.895 | 3.630 | 3.640 | 1,729,118 | -0.21(-5.45%) |
Jun 24, 2022 | 3.960 | 4.090 | 3.800 | 3.850 | 5,261,103 | -0.11(-2.78%) |
Jun 23, 2022 | 3.710 | 3.960 | 3.645 | 3.960 | 2,535,557 | +0.25(+6.74%) |
Jun 22, 2022 | 3.530 | 3.858 | 3.520 | 3.710 | 2,261,640 | +0.13(+3.63%) |
Jun 21, 2022 | 3.520 | 3.735 | 3.520 | 3.580 | 1,805,799 | -0.08(-2.19%) |
Jun 17, 2022 | 3.590 | 3.730 | 3.535 | 3.660 | 2,114,088 | +0.10(+2.81%) |
Jun 16, 2022 | 3.500 | 3.580 | 3.420 | 3.560 | 2,257,641 | -0.07(-1.93%) |
Jun 15, 2022 | 3.480 | 3.670 | 3.430 | 3.630 | 1,766,126 | +0.16(+4.61%) |
Jun 14, 2022 | 3.420 | 3.560 | 3.390 | 3.470 | 1,708,806 | +0.08(+2.36%) |
Jun 13, 2022 | 3.380 | 3.510 | 3.340 | 3.390 | 2,355,825 | -0.14(-3.97%) |
Jun 10, 2022 | 3.440 | 3.595 | 3.440 | 3.530 | 1,588,786 | -0.02(-0.56%) |
Jun 09, 2022 | 3.680 | 3.715 | 3.540 | 3.550 | 1,050,387 | -0.16(-4.31%) |
Jun 08, 2022 | 3.670 | 3.845 | 3.655 | 3.710 | 1,318,077 | +0.01(+0.27%) |
Jun 07, 2022 | 3.610 | 3.740 | 3.550 | 3.700 | 1,403,324 | +0.04(+1.09%) |
Jun 06, 2022 | 3.800 | 3.824 | 3.600 | 3.660 | 1,402,575 | -0.07(-1.88%) |
Jun 03, 2022 | 3.660 | 3.745 | 3.600 | 3.730 | 1,681,981 | +0.00(+0.00%) |
Jun 02, 2022 | 3.510 | 3.800 | 3.510 | 3.730 | 1,985,599 | +0.24(+6.88%) |
Jun 01, 2022 | 3.680 | 3.760 | 3.460 | 3.490 | 2,166,707 | -0.14(-3.86%) |
May 31, 2022 | 3.580 | 3.688 | 3.460 | 3.630 | 3,239,670 | +0.05(+1.40%) |
May 27, 2022 | 3.360 | 3.590 | 3.360 | 3.580 | 1,659,774 | +0.24(+7.19%) |
May 26, 2022 | 3.140 | 3.390 | 3.100 | 3.340 | 1,868,864 | +0.27(+8.79%) |
May 25, 2022 | 3.000 | 3.150 | 2.995 | 3.070 | 1,457,654 | +0.07(+2.33%) |
May 24, 2022 | 3.090 | 3.090 | 2.915 | 3.000 | 1,660,098 | -0.13(-4.15%) |
May 23, 2022 | 3.190 | 3.190 | 3.019 | 3.130 | 1,514,020 | -0.03(-0.95%) |
May 20, 2022 | 3.270 | 3.310 | 3.040 | 3.160 | 1,683,649 | -0.06(-1.86%) |
May 19, 2022 | 3.080 | 3.360 | 3.080 | 3.220 | 1,912,345 | +0.16(+5.23%) |
May 18, 2022 | 3.140 | 3.290 | 3.035 | 3.060 | 1,432,910 | -0.15(-4.67%) |
May 17, 2022 | 3.160 | 3.260 | 3.051 | 3.210 | 1,663,104 | +0.16(+5.25%) |
May 16, 2022 | 3.250 | 3.290 | 3.020 | 3.050 | 1,832,188 | -0.21(-6.44%) |
May 13, 2022 | 2.930 | 3.280 | 2.920 | 3.260 | 2,181,706 | +0.41(+14.39%) |
May 12, 2022 | 2.760 | 2.985 | 2.690 | 2.850 | 2,563,804 | +0.02(+0.71%) |
May 11, 2022 | 2.880 | 3.130 | 2.790 | 2.830 | 3,027,007 | -0.11(-3.74%) |
May 10, 2022 | 3.010 | 3.240 | 2.800 | 2.940 | 3,093,881 | +0.12(+4.26%) |
May 09, 2022 | 3.080 | 3.090 | 2.810 | 2.820 | 3,044,003 | -0.31(-9.90%) |
May 06, 2022 | 3.270 | 3.270 | 3.100 | 3.130 | 2,783,211 | -0.16(-4.86%) |
May 05, 2022 | 3.430 | 3.480 | 3.220 | 3.290 | 2,092,181 | -0.18(-5.19%) |
May 04, 2022 | 3.340 | 3.480 | 3.205 | 3.470 | 1,635,767 | +0.14(+4.20%) |
May 03, 2022 | 3.290 | 3.405 | 3.251 | 3.330 | 1,451,435 | +0.03(+0.91%) |
May 02, 2022 | 3.200 | 3.310 | 3.080 | 3.300 | 2,129,683 | +0.09(+2.80%) |
Apr 29, 2022 | 3.300 | 3.440 | 3.200 | 3.210 | 1,278,135 | -0.14(-4.18%) |
Apr 28, 2022 | 3.360 | 3.380 | 3.110 | 3.350 | 1,847,007 | +0.04(+1.21%) |
Apr 27, 2022 | 3.280 | 3.385 | 3.230 | 3.310 | 2,525,642 | +0.01(+0.30%) |
Apr 26, 2022 | 3.490 | 3.510 | 3.280 | 3.300 | 1,985,922 | -0.26(-7.30%) |
Apr 25, 2022 | 3.350 | 3.580 | 3.310 | 3.560 | 1,980,638 | +0.18(+5.33%) |
Apr 22, 2022 | 3.330 | 3.435 | 3.280 | 3.380 | 2,424,758 | +0.04(+1.20%) |
Apr 21, 2022 | 3.630 | 3.710 | 3.340 | 3.340 | 2,699,502 | -0.21(-5.92%) |
Apr 20, 2022 | 3.770 | 3.810 | 3.540 | 3.550 | 1,320,908 | -0.19(-5.08%) |
Apr 19, 2022 | 3.590 | 3.759 | 3.525 | 3.740 | 1,498,045 | +0.16(+4.47%) |
Apr 18, 2022 | 3.750 | 3.760 | 3.560 | 3.580 | 1,615,765 | -0.20(-5.29%) |
Apr 14, 2022 | 3.870 | 3.900 | 3.690 | 3.780 | 1,487,314 | -0.09(-2.33%) |
Apr 13, 2022 | 3.800 | 3.930 | 3.725 | 3.870 | 1,124,652 | +0.06(+1.57%) |
Apr 12, 2022 | 3.930 | 4.005 | 3.750 | 3.810 | 1,524,750 | -0.03(-0.78%) |
Apr 11, 2022 | 3.860 | 3.950 | 3.770 | 3.840 | 1,833,516 | -0.06(-1.54%) |
Apr 08, 2022 | 4.250 | 4.250 | 3.875 | 3.900 | 2,530,049 | -0.36(-8.45%) |
Apr 07, 2022 | 4.200 | 4.260 | 4.080 | 4.260 | 2,423,404 | +0.05(+1.19%) |
Apr 06, 2022 | 4.430 | 4.440 | 4.120 | 4.210 | 2,742,922 | -0.31(-6.86%) |
Apr 05, 2022 | 4.520 | 4.540 | 4.404 | 4.520 | 2,015,812 | +0.02(+0.44%) |
Apr 04, 2022 | 4.430 | 4.550 | 4.350 | 4.500 | 2,039,909 | +0.12(+2.74%) |
Apr 01, 2022 | 4.480 | 4.530 | 4.275 | 4.380 | 1,783,614 | -0.05(-1.13%) |
Mar 31, 2022 | 4.490 | 4.560 | 4.340 | 4.430 | 2,538,748 | -0.06(-1.34%) |
Mar 30, 2022 | 4.630 | 4.730 | 4.480 | 4.490 | 1,593,156 | -0.14(-3.02%) |
Mar 29, 2022 | 4.450 | 4.680 | 4.445 | 4.630 | 2,302,174 | +0.24(+5.47%) |
Mar 28, 2022 | 4.400 | 4.465 | 4.260 | 4.390 | 1,426,328 | +0.02(+0.46%) |
Mar 25, 2022 | 4.550 | 4.550 | 4.265 | 4.370 | 1,239,117 | -0.17(-3.74%) |
Mar 24, 2022 | 4.480 | 4.550 | 4.380 | 4.540 | 1,329,654 | +0.16(+3.65%) |
Mar 23, 2022 | 4.420 | 4.540 | 4.365 | 4.380 | 1,371,639 | -0.11(-2.45%) |
Mar 22, 2022 | 4.350 | 4.625 | 4.330 | 4.490 | 1,712,336 | +0.16(+3.70%) |
Mar 21, 2022 | 4.370 | 4.570 | 4.250 | 4.330 | 2,872,968 | -0.08(-1.81%) |
Mar 18, 2022 | 4.180 | 4.410 | 4.140 | 4.410 | 4,887,129 | +0.19(+4.50%) |
Mar 17, 2022 | 3.860 | 4.220 | 3.770 | 4.220 | 3,748,124 | +0.29(+7.38%) |
Mar 16, 2022 | 3.690 | 3.935 | 3.675 | 3.930 | 3,790,287 | +0.29(+7.97%) |
Mar 15, 2022 | 3.570 | 3.680 | 3.430 | 3.640 | 2,978,109 | +0.10(+2.82%) |
Mar 14, 2022 | 3.930 | 3.930 | 3.530 | 3.540 | 2,971,157 | -0.36(-9.23%) |
Mar 11, 2022 | 4.140 | 4.250 | 3.890 | 3.900 | 1,494,031 | -0.24(-5.80%) |
Mar 10, 2022 | 4.080 | 4.150 | 4.140 | 1,908,812 | -0.07(-1.66%) | |
Mar 09, 2022 | 4.120 | 4.230 | 4.050 | 4.210 | 2,259,393 | +0.22(+5.51%) |
Mar 08, 2022 | 3.750 | 4.135 | 3.690 | 3.990 | 3,978,382 | +0.25(+6.68%) |
Mar 07, 2022 | 3.750 | 3.900 | 3.740 | 3.740 | 2,459,131 | -0.03(-0.80%) |
Mar 04, 2022 | 3.960 | 4.015 | 3.740 | 3.770 | 2,362,135 | -0.20(-5.04%) |
Mar 03, 2022 | 4.360 | 4.360 | 3.930 | 3.970 | 1,772,560 | -0.35(-8.10%) |
Mar 02, 2022 | 4.190 | 4.365 | 4.170 | 4.320 | 1,421,705 | +0.14(+3.35%) |
Mar 01, 2022 | 4.330 | 4.390 | 4.095 | 4.180 | 2,162,966 | -0.14(-3.24%) |
Feb 28, 2022 | 4.180 | 4.490 | 4.180 | 4.320 | 3,169,617 | +0.12(+2.86%) |
Feb 25, 2022 | 4.180 | 4.360 | 4.070 | 4.200 | 2,993,469 | -0.02(-0.47%) |
Feb 24, 2022 | 3.330 | 4.220 | 3.330 | 4.220 | 3,817,473 | +0.66(+18.54%) |
Feb 23, 2022 | 3.850 | 3.890 | 3.540 | 3.560 | 2,493,355 | -0.27(-7.05%) |
Feb 22, 2022 | 3.860 | 4.025 | 3.820 | 3.830 | 2,093,672 | -0.13(-3.28%) |
Feb 18, 2022 | 3.960 | 0 | -0.11(-2.70%) | |||
Feb 17, 2022 | 4.160 | 4.250 | 4.015 | 4.070 | 1,334,738 | -0.15(-3.55%) |
Feb 16, 2022 | 4.200 | 4.275 | 4.120 | 4.220 | 1,358,618 | +0.00(+0.00%) |
Feb 15, 2022 | 4.050 | 4.295 | 4.030 | 4.220 | 2,001,094 | +0.23(+5.76%) |
Feb 14, 2022 | 4.000 | 4.180 | 3.950 | 3.990 | 1,663,157 | -0.03(-0.75%) |
Feb 11, 2022 | 4.150 | 4.240 | 3.970 | 4.020 | 1,933,969 | -0.10(-2.43%) |
Feb 10, 2022 | 4.160 | 4.420 | 4.095 | 4.120 | 2,233,246 | -0.15(-3.51%) |
Feb 09, 2022 | 4.140 | 4.280 | 4.020 | 4.270 | 4,955,149 | +0.19(+4.66%) |
Feb 08, 2022 | 4.000 | 4.170 | 3.900 | 4.080 | 3,893,421 | +0.08(+2.00%) |
Feb 07, 2022 | 4.180 | 4.260 | 4.000 | 4.000 | 2,779,079 | -0.13(-3.15%) |
Feb 04, 2022 | 3.960 | 4.145 | 3.830 | 4.130 | 2,555,529 | +0.15(+3.77%) |
Feb 03, 2022 | 4.080 | 3.963 | 3.980 | 2,995,249 | -0.21(-5.01%) | |
Feb 02, 2022 | 4.610 | 4.610 | 4.132 | 4.190 | 2,363,166 | -0.37(-8.11%) |