Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.9613 | 0.9800 | 0.8268 | 0.8507 | 71,285 | -0.09(-9.44%) |
Nov 29, 2022 | 0.9300 | 0.9900 | 0.9018 | 0.9394 | 79,211 | +0.02(+2.11%) |
Nov 28, 2022 | 1.040 | 1.060 | 0.8796 | 0.9200 | 122,022 | -0.09(-8.91%) |
Nov 25, 2022 | 0.9724 | 1.040 | 0.9724 | 1.010 | 27,295 | -0.02(-1.94%) |
Nov 23, 2022 | 1.090 | 1.230 | 0.9600 | 1.030 | 274,973 | +0.01(+0.98%) |
Nov 22, 2022 | 0.9200 | 1.080 | 0.9050 | 1.020 | 602,934 | +0.14(+16.21%) |
Nov 21, 2022 | 0.6700 | 0.8989 | 0.6737 | 0.8777 | 613,281 | +0.21(+31.14%) |
Nov 18, 2022 | 0.6930 | 0.7290 | 0.6300 | 0.6693 | 599,684 | -0.02(-3.00%) |
Nov 17, 2022 | 0.6200 | 0.6900 | 0.5660 | 0.6900 | 557,399 | +0.11(+18.92%) |
Nov 16, 2022 | 0.8800 | 0.9033 | 0.5200 | 0.5802 | 865,335 | -0.30(-34.05%) |
Nov 15, 2022 | 0.9200 | 1.150 | 0.8797 | 0.8797 | 723,710 | -0.74(-45.70%) |
Nov 14, 2022 | 1.670 | 1.670 | 1.580 | 1.620 | 57,517 | -0.02(-1.22%) |
Nov 11, 2022 | 1.710 | 1.710 | 1.600 | 1.640 | 90,185 | -0.01(-0.61%) |
Nov 10, 2022 | 1.720 | 1.720 | 1.650 | 1.650 | 23,076 | -0.06(-3.51%) |
Nov 09, 2022 | 1.640 | 1.710 | 1.640 | 1.710 | 8,237 | +0.04(+2.40%) |
Nov 08, 2022 | 1.650 | 1.720 | 1.650 | 1.670 | 34,189 | +0.03(+1.83%) |
Nov 07, 2022 | 1.670 | 1.670 | 1.550 | 1.640 | 48,963 | +0.02(+1.23%) |
Nov 04, 2022 | 1.610 | 1.670 | 1.600 | 1.620 | 18,946 | +0.00(+0.00%) |
Nov 03, 2022 | 1.630 | 1.680 | 1.600 | 1.620 | 42,422 | -0.04(-2.41%) |
Nov 02, 2022 | 1.700 | 1.710 | 1.650 | 1.660 | 29,138 | -0.01(-0.60%) |
Nov 01, 2022 | 1.680 | 1.700 | 1.660 | 1.670 | 23,785 | +0.00(+0.00%) |
Oct 31, 2022 | 1.650 | 1.730 | 1.650 | 1.670 | 21,584 | -0.03(-1.76%) |
Oct 28, 2022 | 1.660 | 1.810 | 1.650 | 1.700 | 44,559 | +0.03(+1.80%) |
Oct 27, 2022 | 1.610 | 1.725 | 1.610 | 1.670 | 28,844 | +0.01(+0.60%) |
Oct 26, 2022 | 1.700 | 1.780 | 1.640 | 1.660 | 42,272 | -0.03(-1.78%) |
Oct 25, 2022 | 1.720 | 1.760 | 1.660 | 1.690 | 57,369 | +0.04(+2.42%) |
Oct 24, 2022 | 1.630 | 1.730 | 1.629 | 1.650 | 66,802 | -0.01(-0.60%) |
Oct 21, 2022 | 1.540 | 1.700 | 1.530 | 1.660 | 40,834 | +0.08(+5.06%) |
Oct 20, 2022 | 1.610 | 1.640 | 1.570 | 1.580 | 23,156 | -0.07(-4.24%) |
Oct 19, 2022 | 1.650 | 1.720 | 1.590 | 1.650 | 23,172 | -0.03(-1.79%) |
Oct 18, 2022 | 1.650 | 1.760 | 1.600 | 1.680 | 109,247 | +0.10(+6.33%) |
Oct 17, 2022 | 1.710 | 1.740 | 1.580 | 1.580 | 76,177 | -0.01(-0.63%) |
Oct 14, 2022 | 1.610 | 1.710 | 1.530 | 1.590 | 24,001 | -0.02(-1.24%) |
Oct 13, 2022 | 1.630 | 1.840 | 1.610 | 1.610 | 82,795 | -0.06(-3.59%) |
Oct 12, 2022 | 1.730 | 1.770 | 1.670 | 1.670 | 45,542 | -0.07(-4.02%) |
Oct 11, 2022 | 1.870 | 1.875 | 1.730 | 1.740 | 44,891 | -0.10(-5.43%) |
Oct 10, 2022 | 1.820 | 1.960 | 1.800 | 1.840 | 38,111 | +0.00(+0.00%) |
Oct 07, 2022 | 1.979 | 1.979 | 1.820 | 1.840 | 14,707 | -0.12(-6.12%) |
Oct 06, 2022 | 2.020 | 2.020 | 1.880 | 1.960 | 6,993 | -0.03(-1.51%) |
Oct 05, 2022 | 2.020 | 2.160 | 1.920 | 1.990 | 101,241 | +0.01(+0.51%) |
Oct 04, 2022 | 1.740 | 2.050 | 1.720 | 1.980 | 50,205 | +0.26(+15.12%) |
Oct 03, 2022 | 1.900 | 1.900 | 1.650 | 1.720 | 30,171 | -0.11(-6.01%) |
Sep 30, 2022 | 1.790 | 1.900 | 1.790 | 1.830 | 64,819 | +0.05(+2.81%) |
Sep 29, 2022 | 1.830 | 1.830 | 1.690 | 1.780 | 34,806 | -0.07(-3.78%) |
Sep 28, 2022 | 1.870 | 1.920 | 1.790 | 1.850 | 79,131 | -0.05(-2.63%) |
Sep 27, 2022 | 2.050 | 2.090 | 1.900 | 1.900 | 58,820 | -0.06(-3.06%) |
Sep 26, 2022 | 2.100 | 2.200 | 1.940 | 1.960 | 47,423 | -0.17(-7.98%) |
Sep 23, 2022 | 2.250 | 2.260 | 2.110 | 2.130 | 82,903 | -0.18(-7.79%) |
Sep 22, 2022 | 2.300 | 2.340 | 2.200 | 2.310 | 84,508 | -0.04(-1.70%) |
Sep 21, 2022 | 2.360 | 2.440 | 2.270 | 2.350 | 120,770 | +0.00(+0.00%) |
Sep 20, 2022 | 2.360 | 2.450 | 2.300 | 2.350 | 59,465 | -0.07(-2.89%) |
Sep 19, 2022 | 2.650 | 2.730 | 2.290 | 2.420 | 195,737 | -0.26(-9.70%) |
Sep 16, 2022 | 2.410 | 2.700 | 2.409 | 2.680 | 138,811 | +0.08(+3.08%) |
Sep 15, 2022 | 2.380 | 2.680 | 2.375 | 2.600 | 131,325 | +0.23(+9.70%) |
Sep 14, 2022 | 2.690 | 2.735 | 2.300 | 2.370 | 193,515 | -0.32(-11.90%) |
Sep 13, 2022 | 2.720 | 2.800 | 2.600 | 2.690 | 74,872 | -0.09(-3.24%) |
Sep 12, 2022 | 2.950 | 3.040 | 2.760 | 2.780 | 85,767 | -0.12(-4.14%) |
Sep 09, 2022 | 2.760 | 2.960 | 2.750 | 2.900 | 81,465 | +0.17(+6.23%) |
Sep 08, 2022 | 2.860 | 2.950 | 2.690 | 2.730 | 39,091 | -0.19(-6.51%) |
Sep 07, 2022 | 2.930 | 2.980 | 2.860 | 2.920 | 53,778 | +0.05(+1.74%) |
Sep 06, 2022 | 2.940 | 3.040 | 2.850 | 2.870 | 65,393 | -0.06(-2.05%) |
Sep 02, 2022 | 2.730 | 3.080 | 2.680 | 2.930 | 164,961 | +0.25(+9.33%) |
Sep 01, 2022 | 2.550 | 2.700 | 2.490 | 2.680 | 63,063 | +0.12(+4.69%) |
Aug 31, 2022 | 2.500 | 2.700 | 2.480 | 2.560 | 193,026 | +0.08(+3.23%) |
Aug 30, 2022 | 2.360 | 2.630 | 2.300 | 2.480 | 249,016 | +0.12(+5.08%) |
Aug 29, 2022 | 2.360 | 2.460 | 2.270 | 2.360 | 93,537 | -0.07(-2.88%) |
Aug 26, 2022 | 2.580 | 2.660 | 2.380 | 2.430 | 230,172 | -0.15(-5.81%) |
Aug 25, 2022 | 2.560 | 2.620 | 2.520 | 2.580 | 59,033 | +0.04(+1.57%) |
Aug 24, 2022 | 2.670 | 2.740 | 2.500 | 2.540 | 63,657 | -0.12(-4.51%) |
Aug 23, 2022 | 2.730 | 2.830 | 2.580 | 2.660 | 58,097 | -0.10(-3.62%) |
Aug 22, 2022 | 2.510 | 2.960 | 2.500 | 2.760 | 253,875 | +0.23(+9.09%) |
Aug 19, 2022 | 2.740 | 2.760 | 2.410 | 2.530 | 227,712 | -0.27(-9.64%) |
Aug 18, 2022 | 3.000 | 3.050 | 2.530 | 2.800 | 118,557 | -0.16(-5.41%) |
Aug 17, 2022 | 3.460 | 3.460 | 2.950 | 2.960 | 155,032 | -0.38(-11.38%) |
Aug 16, 2022 | 4.060 | 4.250 | 3.270 | 3.340 | 376,471 | -1.22(-26.75%) |
Aug 15, 2022 | 4.530 | 4.620 | 4.400 | 4.560 | 23,647 | +0.08(+1.79%) |
Aug 12, 2022 | 4.270 | 4.560 | 4.270 | 4.480 | 55,330 | +0.29(+6.92%) |
Aug 11, 2022 | 4.540 | 4.540 | 4.180 | 4.190 | 48,027 | -0.24(-5.42%) |
Aug 10, 2022 | 4.700 | 4.830 | 4.350 | 4.430 | 59,075 | -0.17(-3.70%) |
Aug 09, 2022 | 4.930 | 4.970 | 4.480 | 4.600 | 58,771 | -0.36(-7.26%) |
Aug 08, 2022 | 4.970 | 4.980 | 4.870 | 4.960 | 28,867 | +0.06(+1.22%) |
Aug 05, 2022 | 4.780 | 4.950 | 4.780 | 4.900 | 27,624 | -0.01(-0.20%) |
Aug 04, 2022 | 4.780 | 4.940 | 4.780 | 4.910 | 32,010 | +0.03(+0.61%) |
Aug 03, 2022 | 4.970 | 4.970 | 4.860 | 4.880 | 25,118 | -0.12(-2.40%) |
Aug 02, 2022 | 4.900 | 5.150 | 4.850 | 5.000 | 72,219 | +0.15(+3.09%) |
Aug 01, 2022 | 4.850 | 4.930 | 4.750 | 4.850 | 20,914 | -0.06(-1.22%) |
Jul 29, 2022 | 4.910 | 4.920 | 4.740 | 4.910 | 12,996 | +0.01(+0.20%) |
Jul 28, 2022 | 4.600 | 4.900 | 4.550 | 4.900 | 83,054 | +0.36(+7.93%) |
Jul 27, 2022 | 4.550 | 4.580 | 4.390 | 4.540 | 10,673 | +0.06(+1.34%) |
Jul 26, 2022 | 4.450 | 4.500 | 4.350 | 4.480 | 6,212 | +0.09(+2.05%) |
Jul 25, 2022 | 4.423 | 4.423 | 4.370 | 4.390 | 2,152 | +0.01(+0.23%) |
Jul 22, 2022 | 4.500 | 4.500 | 4.300 | 4.380 | 12,624 | -0.09(-2.01%) |
Jul 21, 2022 | 4.450 | 4.470 | 4.400 | 4.470 | 7,948 | +0.02(+0.45%) |
Jul 20, 2022 | 4.320 | 4.450 | 4.250 | 4.450 | 70,649 | +0.13(+3.01%) |
Jul 19, 2022 | 4.320 | 4.390 | 4.270 | 4.320 | 16,401 | -0.02(-0.46%) |
Jul 18, 2022 | 4.370 | 4.370 | 4.260 | 4.340 | 15,187 | -0.02(-0.46%) |
Jul 15, 2022 | 4.300 | 4.390 | 4.255 | 4.360 | 36,772 | +0.06(+1.40%) |
Jul 14, 2022 | 4.125 | 4.300 | 4.125 | 4.300 | 23,354 | +0.01(+0.23%) |
Jul 13, 2022 | 4.290 | 4.300 | 4.220 | 4.290 | 8,626 | -0.01(-0.23%) |
Jul 12, 2022 | 4.310 | 4.320 | 4.210 | 4.300 | 5,614 | +0.04(+0.82%) |
Jul 11, 2022 | 4.330 | 4.330 | 4.110 | 4.265 | 11,880 | -0.07(-1.50%) |
Jul 08, 2022 | 4.270 | 4.330 | 4.135 | 4.330 | 18,715 | +0.09(+2.12%) |
Jul 07, 2022 | 4.100 | 4.260 | 4.096 | 4.240 | 23,845 | +0.20(+4.95%) |
Jul 06, 2022 | 3.990 | 4.190 | 3.920 | 4.040 | 45,748 | +0.14(+3.59%) |
Jul 05, 2022 | 3.790 | 3.930 | 3.720 | 3.900 | 39,683 | +0.11(+2.90%) |
Jul 01, 2022 | 3.700 | 3.830 | 3.650 | 3.790 | 20,773 | +0.05(+1.34%) |
Jun 30, 2022 | 3.650 | 3.920 | 3.520 | 3.740 | 25,587 | +0.06(+1.63%) |
Jun 29, 2022 | 3.770 | 3.894 | 3.650 | 3.680 | 30,856 | -0.07(-1.87%) |
Jun 28, 2022 | 3.950 | 3.950 | 3.660 | 3.750 | 82,235 | -0.16(-4.09%) |
Jun 27, 2022 | 4.000 | 4.110 | 3.855 | 3.910 | 42,812 | -0.09(-2.25%) |
Jun 24, 2022 | 4.280 | 4.340 | 3.990 | 4.000 | 85,785 | -0.18(-4.31%) |
Jun 23, 2022 | 4.120 | 4.190 | 4.000 | 4.180 | 37,009 | +0.09(+2.20%) |
Jun 22, 2022 | 4.330 | 4.330 | 4.000 | 4.090 | 18,302 | +0.08(+2.00%) |
Jun 21, 2022 | 4.010 | 4.070 | 3.966 | 4.010 | 14,638 | -0.04(-0.99%) |
Jun 17, 2022 | 3.860 | 4.080 | 3.730 | 4.050 | 108,292 | +0.15(+3.85%) |
Jun 16, 2022 | 3.910 | 4.140 | 3.820 | 3.900 | 43,934 | -0.16(-3.94%) |
Jun 15, 2022 | 3.880 | 4.160 | 3.880 | 4.060 | 40,064 | +0.23(+6.01%) |
Jun 14, 2022 | 3.870 | 3.960 | 3.750 | 3.830 | 18,515 | -0.07(-1.79%) |
Jun 13, 2022 | 3.850 | 3.990 | 3.700 | 3.900 | 65,575 | -0.09(-2.26%) |
Jun 10, 2022 | 4.030 | 4.110 | 3.920 | 3.990 | 29,408 | -0.10(-2.44%) |
Jun 09, 2022 | 3.720 | 4.150 | 3.680 | 4.090 | 73,004 | +0.41(+11.14%) |
Jun 08, 2022 | 3.770 | 3.839 | 3.650 | 3.680 | 40,011 | -0.13(-3.41%) |
Jun 07, 2022 | 3.470 | 3.890 | 3.470 | 3.810 | 73,044 | +0.25(+7.02%) |
Jun 06, 2022 | 3.540 | 3.676 | 3.500 | 3.560 | 26,748 | +0.04(+1.14%) |
Jun 03, 2022 | 3.440 | 3.550 | 3.320 | 3.520 | 22,464 | +0.09(+2.62%) |
Jun 02, 2022 | 3.150 | 3.440 | 3.120 | 3.430 | 82,375 | +0.30(+9.58%) |
Jun 01, 2022 | 3.070 | 3.130 | 3.040 | 3.130 | 10,408 | +0.09(+2.96%) |
May 31, 2022 | 3.230 | 3.230 | 3.000 | 3.040 | 71,175 | -0.18(-5.59%) |
May 27, 2022 | 3.080 | 3.250 | 3.027 | 3.220 | 62,068 | +0.08(+2.55%) |
May 26, 2022 | 2.730 | 3.450 | 2.570 | 3.140 | 119,316 | +0.54(+20.77%) |
May 25, 2022 | 2.500 | 2.610 | 2.480 | 2.600 | 18,358 | +0.09(+3.59%) |
May 24, 2022 | 2.440 | 2.550 | 2.410 | 2.510 | 90,413 | +0.06(+2.45%) |
May 23, 2022 | 2.300 | 2.450 | 2.280 | 2.450 | 232,586 | +0.17(+7.46%) |
May 20, 2022 | 2.220 | 2.410 | 2.205 | 2.280 | 118,268 | +0.04(+1.79%) |
May 19, 2022 | 2.520 | 2.560 | 2.220 | 2.240 | 103,783 | -0.20(-8.20%) |
May 18, 2022 | 2.500 | 2.600 | 2.360 | 2.440 | 52,828 | -0.07(-2.79%) |
May 17, 2022 | 2.590 | 2.690 | 2.500 | 2.510 | 31,750 | -0.01(-0.40%) |
May 16, 2022 | 2.640 | 2.690 | 2.454 | 2.520 | 83,887 | -0.05(-1.95%) |
May 13, 2022 | 2.700 | 2.700 | 2.500 | 2.570 | 52,445 | -0.01(-0.39%) |
May 12, 2022 | 2.710 | 2.770 | 2.445 | 2.580 | 146,243 | -0.13(-4.80%) |
May 11, 2022 | 3.240 | 3.320 | 2.640 | 2.710 | 82,540 | -0.60(-18.13%) |
May 10, 2022 | 3.650 | 3.649 | 3.300 | 3.310 | 38,296 | -0.39(-10.54%) |
May 09, 2022 | 3.790 | 3.940 | 3.650 | 3.700 | 26,198 | -0.23(-5.85%) |
May 06, 2022 | 3.960 | 3.970 | 3.860 | 3.930 | 7,165 | +0.01(+0.26%) |
May 05, 2022 | 3.800 | 4.010 | 3.800 | 3.920 | 36,118 | -0.03(-0.76%) |
May 04, 2022 | 3.940 | 4.110 | 3.810 | 3.950 | 92,640 | +0.03(+0.77%) |
May 03, 2022 | 3.870 | 3.920 | 3.760 | 3.920 | 23,166 | +0.10(+2.62%) |
May 02, 2022 | 3.790 | 3.870 | 3.650 | 3.820 | 35,175 | -0.06(-1.55%) |
Apr 29, 2022 | 3.810 | 3.940 | 3.690 | 3.880 | 20,546 | +0.09(+2.37%) |
Apr 28, 2022 | 3.540 | 3.850 | 3.490 | 3.790 | 25,116 | +0.23(+6.46%) |
Apr 27, 2022 | 3.580 | 3.610 | 3.360 | 3.560 | 47,972 | -0.02(-0.56%) |
Apr 26, 2022 | 3.700 | 3.730 | 3.530 | 3.580 | 52,129 | -0.16(-4.28%) |
Apr 25, 2022 | 3.800 | 3.860 | 3.540 | 3.740 | 41,222 | -0.15(-3.86%) |
Apr 22, 2022 | 3.880 | 3.940 | 3.735 | 3.890 | 77,254 | +0.01(+0.26%) |
Apr 21, 2022 | 4.230 | 4.240 | 3.760 | 3.880 | 82,032 | -0.18(-4.43%) |
Apr 20, 2022 | 3.670 | 4.330 | 3.670 | 4.060 | 152,258 | +0.58(+16.67%) |
Apr 19, 2022 | 3.840 | 4.000 | 3.480 | 3.480 | 34,877 | -0.33(-8.66%) |
Apr 18, 2022 | 3.850 | 3.900 | 3.740 | 3.810 | 30,841 | -0.08(-2.06%) |
Apr 14, 2022 | 3.960 | 4.030 | 3.880 | 3.890 | 41,769 | -0.09(-2.26%) |
Apr 13, 2022 | 3.840 | 4.160 | 3.840 | 3.980 | 32,836 | +0.12(+3.11%) |
Apr 12, 2022 | 4.140 | 4.190 | 3.834 | 3.860 | 52,227 | -0.29(-6.99%) |
Apr 11, 2022 | 4.310 | 4.310 | 4.130 | 4.150 | 11,777 | -0.14(-3.26%) |
Apr 08, 2022 | 4.300 | 4.320 | 4.140 | 4.290 | 29,406 | +0.00(+0.00%) |
Apr 07, 2022 | 4.420 | 4.429 | 4.170 | 4.290 | 23,103 | -0.01(-0.23%) |
Apr 06, 2022 | 4.350 | 4.400 | 4.120 | 4.300 | 66,939 | -0.10(-2.27%) |
Apr 05, 2022 | 4.300 | 4.500 | 4.240 | 4.400 | 686,085 | +0.20(+4.76%) |
Apr 04, 2022 | 4.280 | 4.370 | 4.100 | 4.200 | 44,198 | -0.01(-0.24%) |
Apr 01, 2022 | 4.550 | 4.850 | 4.200 | 4.210 | 150,895 | -0.78(-15.63%) |
Mar 31, 2022 | 5.040 | 5.060 | 4.980 | 4.990 | 16,439 | -0.01(-0.20%) |
Mar 30, 2022 | 5.020 | 5.100 | 4.970 | 5.000 | 23,689 | +0.02(+0.40%) |
Mar 29, 2022 | 5.000 | 5.070 | 4.960 | 4.980 | 51,193 | +0.01(+0.20%) |
Mar 28, 2022 | 4.900 | 5.000 | 4.880 | 4.970 | 31,440 | +0.12(+2.47%) |
Mar 25, 2022 | 4.930 | 4.980 | 4.700 | 4.850 | 35,077 | -0.08(-1.62%) |
Mar 24, 2022 | 4.955 | 5.010 | 4.930 | 4.930 | 21,629 | -0.06(-1.20%) |
Mar 23, 2022 | 5.000 | 5.070 | 4.980 | 4.990 | 15,044 | -0.04(-0.80%) |
Mar 22, 2022 | 5.060 | 5.160 | 5.000 | 5.030 | 27,642 | +0.02(+0.40%) |
Mar 21, 2022 | 5.000 | 5.070 | 4.990 | 5.010 | 20,080 | +0.01(+0.20%) |
Mar 18, 2022 | 4.960 | 5.110 | 4.960 | 5.000 | 35,251 | -0.01(-0.20%) |
Mar 17, 2022 | 5.090 | 5.100 | 4.890 | 5.010 | 56,449 | +0.01(+0.20%) |
Mar 16, 2022 | 4.970 | 5.130 | 4.970 | 5.000 | 15,333 | +0.04(+0.81%) |
Mar 15, 2022 | 4.990 | 5.000 | 4.940 | 4.960 | 153,379 | +0.10(+2.06%) |
Mar 14, 2022 | 4.850 | 5.060 | 4.620 | 4.860 | 80,466 | -0.14(-2.80%) |
Mar 11, 2022 | 5.060 | 5.110 | 4.960 | 5.000 | 11,798 | -0.02(-0.40%) |
Mar 10, 2022 | 5.010 | 5.080 | 4.970 | 5.020 | 37,040 | +0.02(+0.40%) |
Mar 09, 2022 | 4.949 | 5.110 | 4.949 | 5.000 | 63,297 | +0.08(+1.63%) |
Mar 08, 2022 | 5.040 | 5.100 | 4.850 | 4.920 | 74,501 | -0.04(-0.81%) |
Mar 07, 2022 | 5.250 | 5.295 | 4.960 | 4.960 | 29,827 | -0.26(-4.98%) |
Mar 04, 2022 | 5.210 | 5.320 | 5.180 | 5.220 | 25,356 | -0.05(-0.95%) |
Mar 03, 2022 | 5.300 | 5.300 | 5.240 | 5.270 | 11,978 | +0.02(+0.38%) |
Mar 02, 2022 | 5.320 | 5.370 | 5.250 | 5.250 | 18,342 | -0.05(-0.94%) |
Mar 01, 2022 | 5.390 | 5.400 | 5.290 | 5.300 | 10,428 | -0.02(-0.38%) |
Feb 28, 2022 | 5.380 | 5.450 | 5.270 | 5.320 | 11,953 | +0.06(+1.14%) |
Feb 25, 2022 | 5.100 | 5.324 | 5.190 | 5.260 | 44,191 | +0.18(+3.54%) |
Feb 24, 2022 | 4.800 | 5.100 | 4.720 | 5.080 | 18,050 | +0.17(+3.46%) |
Feb 23, 2022 | 4.970 | 4.970 | 4.880 | 4.910 | 17,055 | -0.03(-0.61%) |
Feb 22, 2022 | 5.050 | 5.060 | 4.860 | 4.940 | 65,637 | -0.06(-1.20%) |
Feb 18, 2022 | 5.000 | 0 | -0.03(-0.60%) | |||
Feb 17, 2022 | 5.060 | 5.060 | 4.985 | 5.030 | 19,161 | -0.03(-0.59%) |
Feb 16, 2022 | 5.020 | 5.100 | 5.010 | 5.060 | 14,114 | +0.03(+0.60%) |
Feb 15, 2022 | 5.060 | 5.130 | 4.990 | 5.030 | 37,336 | +0.03(+0.60%) |
Feb 14, 2022 | 5.050 | 5.080 | 4.990 | 5.000 | 61,760 | -0.03(-0.60%) |
Feb 11, 2022 | 5.180 | 5.315 | 5.000 | 5.030 | 51,022 | -0.11(-2.14%) |
Feb 10, 2022 | 5.180 | 5.360 | 5.120 | 5.140 | 198,670 | -0.03(-0.58%) |
Feb 09, 2022 | 5.040 | 5.270 | 5.040 | 5.170 | 79,837 | +0.14(+2.78%) |
Feb 08, 2022 | 4.970 | 5.060 | 4.970 | 5.030 | 27,839 | +0.01(+0.20%) |
Feb 07, 2022 | 4.970 | 5.090 | 4.900 | 5.020 | 103,225 | +0.02(+0.40%) |
Feb 04, 2022 | 5.130 | 5.230 | 4.960 | 5.000 | 84,691 | -0.12(-2.34%) |
Feb 03, 2022 | 5.180 | 5.320 | 5.120 | 5.120 | 23,173 | -0.12(-2.29%) |
Feb 02, 2022 | 5.290 | 5.430 | 5.160 | 5.240 | 29,522 | -0.01(-0.19%) |
Feb 01, 2022 | 5.250 | 5.384 | 5.210 | 5.250 | 26,059 | +0.00(+0.00%) |
Jan 31, 2022 | 5.080 | 5.250 | 80,538 | +0.05(+0.96%) | ||
Jan 28, 2022 | 5.010 | 5.270 | 4.970 | 5.200 | 55,238 | +0.22(+4.42%) |
Jan 27, 2022 | 5.040 | 5.090 | 4.760 | 4.980 | 27,196 | -0.01(-0.20%) |
Jan 26, 2022 | 5.100 | 5.190 | 4.950 | 4.990 | 46,817 | -0.10(-1.96%) |
Jan 25, 2022 | 5.170 | 5.340 | 5.000 | 5.090 | 49,302 | -0.10(-1.93%) |
Jan 24, 2022 | 5.040 | 5.300 | 4.920 | 5.190 | 82,421 | +0.05(+0.97%) |
Jan 21, 2022 | 5.480 | 5.510 | 5.140 | 5.140 | 60,656 | -0.31(-5.69%) |
Jan 20, 2022 | 5.700 | 5.790 | 5.310 | 5.450 | 42,092 | -0.21(-3.71%) |
Jan 19, 2022 | 5.570 | 5.800 | 5.570 | 5.660 | 75,631 | +0.02(+0.35%) |
Jan 18, 2022 | 5.640 | 5.710 | 5.470 | 5.640 | 49,390 | -0.05(-0.88%) |
Jan 14, 2022 | 5.690 | 0 | -0.02(-0.35%) | |||
Jan 13, 2022 | 5.630 | 5.750 | 5.590 | 5.710 | 55,960 | +0.08(+1.42%) |
Jan 12, 2022 | 5.600 | 5.770 | 5.500 | 5.630 | 87,013 | +0.23(+4.26%) |
Jan 11, 2022 | 5.400 | 5.450 | 4.860 | 5.400 | 107,079 | +0.07(+1.31%) |
Jan 10, 2022 | 5.250 | 5.540 | 5.250 | 5.330 | 59,524 | +0.00(+0.00%) |
Jan 07, 2022 | 5.360 | 5.490 | 5.090 | 5.330 | 45,371 | +0.07(+1.33%) |
Jan 06, 2022 | 5.010 | 5.440 | 4.903 | 5.260 | 114,111 | +0.29(+5.84%) |
Jan 05, 2022 | 4.850 | 5.070 | 4.790 | 4.970 | 78,630 | +0.18(+3.76%) |
Jan 04, 2022 | 4.800 | 4.880 | 4.780 | 4.790 | 11,659 | +0.01(+0.21%) |
Jan 03, 2022 | 4.800 | 4.850 | 4.730 | 4.780 | 9,742 | +0.05(+1.06%) |
Dec 31, 2021 | 4.790 | 4.850 | 4.720 | 4.730 | 95,756 | -0.05(-1.05%) |
Dec 30, 2021 | 4.750 | 4.900 | 4.710 | 4.780 | 209,300 | +0.08(+1.70%) |
Dec 29, 2021 | 4.710 | 4.820 | 4.551 | 4.700 | 59,395 | +0.04(+0.86%) |
Dec 28, 2021 | 4.540 | 4.820 | 4.530 | 4.660 | 166,879 | +0.04(+0.87%) |
Dec 27, 2021 | 4.640 | 4.700 | 4.450 | 4.620 | 44,501 | +0.03(+0.65%) |
Dec 23, 2021 | 4.530 | 4.640 | 4.462 | 4.590 | 11,975 | +0.02(+0.44%) |
Dec 22, 2021 | 4.520 | 4.700 | 4.480 | 4.570 | 64,018 | -0.05(-1.08%) |
Dec 21, 2021 | 4.610 | 4.740 | 4.580 | 4.620 | 35,051 | +0.02(+0.43%) |
Dec 20, 2021 | 4.530 | 4.620 | 4.447 | 4.600 | 9,305 | +0.03(+0.66%) |
Dec 17, 2021 | 4.500 | 4.630 | 4.400 | 4.570 | 45,330 | +0.16(+3.63%) |
Dec 16, 2021 | 4.470 | 4.470 | 4.390 | 4.410 | 13,271 | +0.03(+0.68%) |
Dec 15, 2021 | 4.380 | 4.470 | 4.300 | 4.380 | 90,304 | -0.03(-0.68%) |
Dec 14, 2021 | 4.550 | 4.640 | 4.410 | 4.410 | 63,721 | -0.09(-2.00%) |
Dec 13, 2021 | 4.690 | 4.690 | 4.500 | 4.500 | 28,451 | -0.16(-3.43%) |
Dec 10, 2021 | 4.530 | 4.710 | 4.450 | 4.660 | 23,390 | +0.16(+3.56%) |
Dec 09, 2021 | 4.400 | 4.550 | 4.300 | 4.500 | 23,634 | +0.10(+2.27%) |
Dec 08, 2021 | 4.389 | 4.410 | 4.305 | 4.400 | 10,634 | +0.03(+0.69%) |
Dec 07, 2021 | 4.400 | 4.480 | 4.280 | 4.370 | 39,609 | +0.06(+1.39%) |
Dec 06, 2021 | 4.150 | 4.340 | 4.060 | 4.310 | 20,703 | +0.24(+5.90%) |
Dec 03, 2021 | 4.500 | 4.620 | 4.040 | 4.070 | 73,774 | -0.49(-10.75%) |
Dec 02, 2021 | 4.550 | 4.640 | 4.450 | 4.560 | 20,701 | +0.11(+2.47%) |