Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.417 | 4.456 | 4.292 | 4.379 | 78,206 | -0.08(-1.73%) |
Nov 29, 2022 | 4.438 | 4.473 | 4.369 | 4.456 | 12,836 | +0.05(+1.09%) |
Nov 28, 2022 | 4.398 | 4.466 | 4.370 | 4.408 | 24,808 | +0.04(+0.88%) |
Nov 25, 2022 | 4.393 | 4.393 | 4.331 | 4.369 | 6,092 | +0.00(+0.00%) |
Nov 23, 2022 | 4.379 | 4.437 | 4.350 | 4.369 | 9,437 | -0.04(-0.88%) |
Nov 22, 2022 | 4.359 | 4.494 | 4.359 | 4.408 | 32,231 | +0.05(+1.11%) |
Nov 21, 2022 | 4.379 | 4.408 | 4.263 | 4.359 | 45,599 | +0.03(+0.67%) |
Nov 18, 2022 | 4.369 | 4.437 | 4.292 | 4.331 | 42,500 | -0.05(-1.10%) |
Nov 17, 2022 | 4.369 | 4.451 | 4.340 | 4.379 | 41,566 | -0.03(-0.66%) |
Nov 16, 2022 | 4.475 | 4.649 | 4.369 | 4.408 | 24,490 | -0.04(-0.87%) |
Nov 15, 2022 | 4.639 | 4.678 | 4.311 | 4.446 | 83,911 | -0.14(-2.95%) |
Nov 14, 2022 | 4.581 | 4.678 | 4.548 | 4.581 | 28,428 | +0.03(+0.64%) |
Nov 11, 2022 | 4.620 | 4.765 | 4.533 | 4.552 | 23,210 | -0.11(-2.28%) |
Nov 10, 2022 | 4.707 | 4.774 | 4.591 | 4.658 | 40,785 | +0.03(+0.62%) |
Nov 09, 2022 | 4.533 | 4.630 | 4.533 | 4.630 | 35,799 | +0.10(+2.13%) |
Nov 08, 2022 | 4.417 | 4.581 | 4.408 | 4.533 | 31,134 | +0.09(+1.95%) |
Nov 07, 2022 | 4.302 | 4.473 | 4.302 | 4.446 | 42,408 | +0.10(+2.33%) |
Nov 04, 2022 | 4.621 | 4.669 | 4.078 | 4.345 | 115,204 | +0.15(+3.64%) |
Nov 03, 2022 | 4.297 | 4.297 | 4.088 | 4.193 | 31,194 | -0.09(-2.00%) |
Nov 02, 2022 | 4.402 | 4.440 | 4.183 | 4.278 | 29,010 | -0.11(-2.60%) |
Nov 01, 2022 | 4.440 | 4.440 | 4.364 | 4.393 | 8,570 | -0.04(-0.86%) |
Oct 31, 2022 | 4.521 | 4.667 | 4.402 | 4.431 | 18,250 | -0.10(-2.11%) |
Oct 28, 2022 | 4.383 | 4.550 | 4.383 | 4.526 | 16,422 | +0.16(+3.71%) |
Oct 27, 2022 | 4.278 | 4.383 | 4.240 | 4.364 | 45,218 | +0.13(+3.15%) |
Oct 26, 2022 | 4.193 | 4.288 | 4.145 | 4.231 | 39,950 | +0.01(+0.23%) |
Oct 25, 2022 | 4.135 | 4.278 | 4.135 | 4.221 | 21,137 | -0.06(-1.34%) |
Oct 24, 2022 | 4.212 | 4.288 | 4.126 | 4.278 | 4,084 | +0.03(+0.67%) |
Oct 21, 2022 | 4.193 | 4.288 | 4.126 | 4.250 | 19,012 | -0.01(-0.22%) |
Oct 20, 2022 | 4.078 | 4.259 | 4.078 | 4.259 | 15,234 | +0.06(+1.36%) |
Oct 19, 2022 | 4.212 | 4.252 | 4.202 | 4.202 | 5,483 | -0.01(-0.23%) |
Oct 18, 2022 | 4.221 | 4.293 | 4.107 | 4.212 | 20,352 | -0.01(-0.23%) |
Oct 17, 2022 | 4.211 | 4.234 | 4.173 | 4.221 | 4,755 | +0.04(+0.91%) |
Oct 14, 2022 | 4.375 | 4.375 | 4.107 | 4.183 | 6,997 | -0.17(-3.83%) |
Oct 13, 2022 | 4.202 | 4.350 | 4.154 | 4.350 | 17,399 | +0.15(+3.51%) |
Oct 12, 2022 | 4.212 | 4.231 | 4.183 | 4.202 | 7,496 | -0.02(-0.45%) |
Oct 11, 2022 | 4.402 | 4.431 | 4.202 | 4.221 | 17,510 | -0.16(-3.70%) |
Oct 10, 2022 | 4.440 | 4.478 | 4.383 | 4.383 | 13,624 | -0.07(-1.50%) |
Oct 07, 2022 | 4.431 | 4.478 | 4.388 | 4.450 | 12,817 | +0.02(+0.43%) |
Oct 06, 2022 | 4.345 | 4.545 | 4.250 | 4.431 | 18,495 | +0.09(+1.97%) |
Oct 05, 2022 | 4.526 | 4.526 | 4.316 | 4.345 | 16,320 | -0.16(-3.59%) |
Oct 04, 2022 | 4.621 | 4.717 | 4.497 | 4.507 | 10,069 | -0.01(-0.21%) |
Oct 03, 2022 | 4.536 | 4.726 | 4.497 | 4.516 | 11,826 | +0.02(+0.42%) |
Sep 30, 2022 | 4.393 | 4.650 | 4.383 | 4.497 | 70,804 | +0.20(+4.66%) |
Sep 29, 2022 | 4.183 | 4.383 | 4.078 | 4.297 | 11,390 | +0.04(+0.89%) |
Sep 28, 2022 | 4.250 | 4.324 | 4.173 | 4.259 | 36,799 | +0.05(+1.13%) |
Sep 27, 2022 | 4.154 | 4.268 | 4.002 | 4.212 | 41,058 | +0.06(+1.38%) |
Sep 26, 2022 | 4.364 | 4.479 | 4.145 | 4.154 | 29,750 | -0.20(-4.70%) |
Sep 23, 2022 | 4.393 | 4.412 | 4.278 | 4.359 | 18,818 | -0.06(-1.40%) |
Sep 22, 2022 | 4.612 | 4.612 | 4.393 | 4.421 | 15,976 | -0.19(-4.13%) |
Sep 21, 2022 | 4.650 | 4.993 | 4.574 | 4.612 | 12,183 | -0.04(-0.82%) |
Sep 20, 2022 | 4.676 | 4.688 | 4.593 | 4.650 | 11,050 | -0.06(-1.21%) |
Sep 19, 2022 | 4.717 | 4.717 | 4.593 | 4.707 | 22,503 | +0.00(+0.00%) |
Sep 16, 2022 | 4.774 | 4.793 | 4.659 | 4.707 | 23,975 | -0.12(-2.56%) |
Sep 15, 2022 | 4.793 | 4.849 | 4.764 | 4.831 | 18,664 | +0.04(+0.80%) |
Sep 14, 2022 | 4.898 | 4.898 | 4.764 | 4.793 | 20,369 | -0.13(-2.71%) |
Sep 13, 2022 | 4.926 | 4.950 | 4.774 | 4.926 | 10,108 | +0.00(+0.00%) |
Sep 12, 2022 | 4.907 | 4.993 | 4.907 | 4.926 | 19,522 | +0.04(+0.78%) |
Sep 09, 2022 | 4.879 | 4.973 | 4.821 | 4.888 | 11,929 | -0.02(-0.39%) |
Sep 08, 2022 | 4.821 | 4.917 | 4.774 | 4.907 | 34,821 | +0.01(+0.19%) |
Sep 07, 2022 | 4.831 | 4.917 | 4.821 | 4.898 | 9,934 | +0.07(+1.38%) |
Sep 06, 2022 | 4.812 | 4.917 | 4.807 | 4.831 | 26,051 | -0.01(-0.20%) |
Sep 02, 2022 | 4.774 | 4.876 | 4.574 | 4.840 | 19,313 | +0.07(+1.40%) |
Sep 01, 2022 | 5.064 | 5.064 | 4.717 | 4.774 | 44,462 | -0.47(-8.91%) |
Aug 31, 2022 | 5.021 | 5.250 | 5.002 | 5.241 | 16,174 | +0.09(+1.77%) |
Aug 30, 2022 | 5.336 | 5.336 | 5.098 | 5.150 | 14,198 | -0.19(-3.49%) |
Aug 29, 2022 | 5.164 | 5.412 | 5.164 | 5.336 | 38,508 | +0.17(+3.32%) |
Aug 26, 2022 | 5.336 | 5.374 | 5.013 | 5.164 | 34,458 | -0.14(-2.61%) |
Aug 25, 2022 | 5.231 | 5.345 | 5.117 | 5.303 | 33,578 | +0.09(+1.74%) |
Aug 24, 2022 | 5.136 | 5.241 | 5.051 | 5.212 | 36,624 | +0.13(+2.63%) |
Aug 23, 2022 | 5.222 | 5.222 | 4.917 | 5.079 | 29,099 | -0.10(-1.93%) |
Aug 22, 2022 | 4.936 | 5.203 | 4.926 | 5.179 | 85,160 | +0.24(+4.92%) |
Aug 19, 2022 | 4.650 | 4.945 | 4.593 | 4.936 | 29,031 | +0.26(+5.50%) |
Aug 18, 2022 | 4.717 | 4.717 | 4.364 | 4.678 | 32,561 | -0.04(-0.81%) |
Aug 17, 2022 | 4.774 | 4.879 | 4.669 | 4.717 | 15,554 | -0.06(-1.20%) |
Aug 16, 2022 | 4.736 | 4.917 | 4.717 | 4.774 | 55,658 | +0.07(+1.42%) |
Aug 15, 2022 | 4.564 | 4.717 | 4.478 | 4.707 | 53,884 | +0.13(+2.92%) |
Aug 12, 2022 | 4.621 | 4.650 | 4.469 | 4.574 | 30,494 | +0.01(+0.21%) |
Aug 11, 2022 | 4.383 | 4.564 | 4.383 | 4.564 | 37,725 | +0.10(+2.13%) |
Aug 10, 2022 | 4.355 | 4.640 | 4.355 | 4.469 | 55,525 | +0.16(+3.76%) |
Aug 09, 2022 | 4.307 | 4.421 | 4.307 | 4.307 | 27,748 | -0.08(-1.74%) |
Aug 08, 2022 | 4.533 | 4.559 | 4.307 | 4.383 | 18,431 | -0.09(-1.92%) |
Aug 05, 2022 | 4.497 | 4.583 | 4.320 | 4.469 | 33,862 | -0.01(-0.32%) |
Aug 04, 2022 | 4.549 | 4.549 | 4.427 | 4.483 | 14,306 | +0.01(+0.21%) |
Aug 03, 2022 | 4.549 | 4.596 | 4.417 | 4.474 | 8,039 | -0.05(-1.04%) |
Aug 02, 2022 | 4.568 | 4.568 | 4.445 | 4.521 | 14,360 | -0.09(-2.04%) |
Aug 01, 2022 | 4.389 | 4.653 | 4.380 | 4.615 | 68,732 | +0.27(+6.29%) |
Jul 29, 2022 | 4.154 | 4.380 | 4.142 | 4.342 | 38,119 | +0.10(+2.44%) |
Jul 28, 2022 | 4.219 | 4.248 | 4.135 | 4.238 | 10,936 | -0.03(-0.66%) |
Jul 27, 2022 | 4.106 | 4.267 | 4.106 | 4.267 | 21,374 | +0.16(+3.90%) |
Jul 26, 2022 | 4.210 | 4.210 | 4.097 | 4.106 | 8,077 | -0.09(-2.24%) |
Jul 25, 2022 | 4.304 | 4.304 | 4.201 | 4.201 | 13,057 | -0.06(-1.33%) |
Jul 22, 2022 | 4.314 | 4.332 | 4.219 | 4.257 | 13,141 | +0.04(+0.89%) |
Jul 21, 2022 | 4.040 | 4.248 | 4.040 | 4.219 | 35,640 | +0.22(+5.41%) |
Jul 20, 2022 | 4.073 | 4.073 | 3.993 | 4.003 | 10,965 | +0.02(+0.47%) |
Jul 19, 2022 | 3.965 | 4.092 | 3.965 | 3.984 | 29,769 | +0.08(+1.93%) |
Jul 18, 2022 | 3.899 | 3.946 | 3.767 | 3.909 | 15,558 | +0.02(+0.48%) |
Jul 15, 2022 | 3.927 | 3.937 | 3.862 | 3.890 | 13,738 | -0.04(-0.96%) |
Jul 14, 2022 | 3.984 | 3.993 | 3.862 | 3.927 | 6,493 | -0.06(-1.42%) |
Jul 13, 2022 | 4.125 | 4.125 | 3.946 | 3.984 | 32,504 | -0.17(-4.08%) |
Jul 12, 2022 | 4.135 | 4.267 | 3.899 | 4.154 | 50,940 | -0.02(-0.45%) |
Jul 11, 2022 | 4.050 | 4.257 | 4.050 | 4.172 | 35,721 | +0.15(+3.75%) |
Jul 08, 2022 | 3.862 | 4.069 | 3.796 | 4.022 | 20,193 | +0.18(+4.66%) |
Jul 07, 2022 | 3.805 | 3.909 | 3.758 | 3.843 | 19,628 | +0.02(+0.49%) |
Jul 06, 2022 | 3.795 | 3.824 | 3.795 | 3.824 | 4,981 | -0.02(-0.49%) |
Jul 05, 2022 | 3.862 | 3.862 | 3.786 | 3.843 | 18,737 | -0.02(-0.49%) |
Jul 01, 2022 | 3.843 | 3.899 | 3.805 | 3.862 | 6,030 | +0.01(+0.24%) |
Jun 30, 2022 | 3.833 | 3.863 | 3.711 | 3.852 | 27,343 | -0.05(-1.21%) |
Jun 29, 2022 | 4.028 | 4.028 | 3.871 | 3.899 | 6,482 | -0.08(-1.90%) |
Jun 28, 2022 | 3.975 | 3.975 | 3.852 | 3.975 | 6,833 | +0.05(+1.20%) |
Jun 27, 2022 | 3.880 | 4.069 | 3.835 | 3.927 | 7,101 | +0.03(+0.72%) |
Jun 24, 2022 | 3.956 | 4.003 | 3.880 | 3.899 | 9,047 | -0.01(-0.36%) |
Jun 23, 2022 | 3.956 | 3.956 | 3.814 | 3.913 | 15,283 | -0.01(-0.36%) |
Jun 22, 2022 | 4.031 | 4.031 | 3.878 | 3.927 | 4,097 | -0.12(-3.02%) |
Jun 21, 2022 | 4.078 | 4.078 | 3.873 | 4.050 | 29,636 | -0.04(-0.92%) |
Jun 17, 2022 | 3.880 | 4.229 | 3.710 | 4.088 | 105,360 | +0.29(+7.69%) |
Jun 16, 2022 | 3.767 | 3.843 | 3.673 | 3.796 | 77,761 | +0.01(+0.25%) |
Jun 15, 2022 | 3.833 | 3.880 | 3.767 | 3.786 | 14,909 | -0.06(-1.47%) |
Jun 14, 2022 | 3.786 | 3.851 | 3.779 | 3.843 | 7,485 | +0.06(+1.49%) |
Jun 13, 2022 | 3.796 | 3.833 | 3.720 | 3.786 | 42,596 | -0.01(-0.25%) |
Jun 10, 2022 | 3.862 | 3.880 | 3.777 | 3.796 | 16,514 | -0.07(-1.71%) |
Jun 09, 2022 | 3.909 | 3.946 | 3.814 | 3.862 | 7,072 | -0.08(-1.91%) |
Jun 08, 2022 | 3.899 | 3.937 | 3.862 | 3.937 | 15,832 | +0.04(+0.97%) |
Jun 07, 2022 | 3.862 | 3.956 | 3.843 | 3.899 | 30,640 | +0.05(+1.22%) |
Jun 06, 2022 | 3.956 | 3.975 | 3.843 | 3.852 | 19,293 | -0.15(-3.76%) |
Jun 03, 2022 | 3.965 | 4.059 | 3.956 | 4.003 | 18,756 | -0.01(-0.23%) |
Jun 02, 2022 | 3.956 | 4.059 | 3.956 | 4.012 | 11,937 | +0.02(+0.47%) |
Jun 01, 2022 | 3.956 | 4.069 | 3.927 | 3.993 | 18,725 | +0.02(+0.47%) |
May 31, 2022 | 3.965 | 4.003 | 3.880 | 3.975 | 25,206 | +0.03(+0.72%) |
May 27, 2022 | 3.880 | 3.957 | 3.797 | 3.946 | 38,571 | +0.08(+1.95%) |
May 26, 2022 | 3.871 | 3.909 | 3.814 | 3.871 | 26,126 | +0.01(+0.24%) |
May 25, 2022 | 3.843 | 3.862 | 3.786 | 3.862 | 24,458 | +0.08(+1.99%) |
May 24, 2022 | 3.871 | 3.871 | 3.730 | 3.786 | 25,920 | -0.12(-3.13%) |
May 23, 2022 | 3.814 | 3.927 | 3.814 | 3.909 | 35,745 | +0.12(+3.23%) |
May 20, 2022 | 4.081 | 4.081 | 3.767 | 3.786 | 84,127 | -0.24(-6.07%) |
May 19, 2022 | 4.059 | 4.125 | 3.989 | 4.031 | 30,428 | -0.08(-2.06%) |
May 18, 2022 | 4.106 | 4.144 | 4.098 | 4.116 | 5,395 | -0.02(-0.46%) |
May 17, 2022 | 3.956 | 4.163 | 3.956 | 4.135 | 42,027 | +0.22(+5.53%) |
May 16, 2022 | 4.022 | 4.040 | 3.874 | 3.918 | 23,082 | +0.01(+0.24%) |
May 13, 2022 | 3.843 | 3.937 | 3.767 | 3.909 | 119,929 | +0.15(+4.01%) |
May 12, 2022 | 3.833 | 3.891 | 3.749 | 3.758 | 64,286 | -0.11(-2.92%) |
May 11, 2022 | 3.862 | 3.899 | 3.862 | 3.871 | 66,895 | +0.08(+1.99%) |
May 10, 2022 | 3.833 | 3.871 | 3.730 | 3.796 | 36,433 | +0.00(+0.00%) |
May 09, 2022 | 3.862 | 3.884 | 3.767 | 3.796 | 36,211 | -0.10(-2.66%) |
May 06, 2022 | 3.909 | 4.003 | 3.871 | 3.899 | 22,586 | -0.06(-1.43%) |
May 05, 2022 | 4.088 | 4.106 | 3.918 | 3.956 | 24,359 | -0.08(-1.98%) |
May 04, 2022 | 3.989 | 4.117 | 3.971 | 4.036 | 18,632 | +0.03(+0.70%) |
May 03, 2022 | 3.980 | 4.045 | 3.971 | 4.008 | 8,818 | +0.05(+1.17%) |
May 02, 2022 | 3.980 | 4.030 | 3.961 | 3.961 | 9,879 | +0.00(+0.00%) |
Apr 29, 2022 | 3.906 | 3.989 | 3.890 | 3.961 | 22,842 | +0.01(+0.24%) |
Apr 28, 2022 | 3.943 | 3.994 | 3.868 | 3.952 | 25,769 | +0.01(+0.24%) |
Apr 27, 2022 | 3.938 | 4.072 | 3.938 | 3.943 | 5,962 | -0.01(-0.24%) |
Apr 26, 2022 | 3.989 | 4.101 | 3.933 | 3.952 | 38,070 | -0.06(-1.39%) |
Apr 25, 2022 | 4.092 | 4.138 | 3.961 | 4.008 | 29,211 | -0.08(-2.05%) |
Apr 22, 2022 | 4.343 | 4.408 | 3.971 | 4.092 | 52,784 | -0.06(-1.35%) |
Apr 21, 2022 | 4.119 | 4.185 | 4.098 | 4.147 | 25,122 | +0.06(+1.36%) |
Apr 20, 2022 | 4.054 | 4.138 | 4.026 | 4.092 | 17,820 | +0.04(+0.92%) |
Apr 19, 2022 | 3.999 | 4.119 | 3.961 | 4.054 | 20,261 | +0.05(+1.16%) |
Apr 18, 2022 | 4.017 | 4.092 | 3.952 | 4.008 | 50,019 | -0.05(-1.15%) |
Apr 14, 2022 | 4.017 | 4.110 | 3.971 | 4.054 | 56,749 | +0.03(+0.69%) |
Apr 13, 2022 | 3.961 | 4.054 | 3.961 | 4.026 | 29,205 | +0.06(+1.41%) |
Apr 12, 2022 | 4.045 | 4.053 | 3.924 | 3.971 | 65,744 | -0.07(-1.84%) |
Apr 11, 2022 | 4.054 | 4.110 | 3.999 | 4.045 | 49,346 | -0.07(-1.81%) |
Apr 08, 2022 | 4.082 | 4.138 | 4.045 | 4.119 | 33,158 | +0.07(+1.84%) |
Apr 07, 2022 | 4.129 | 4.129 | 4.026 | 4.045 | 49,607 | -0.08(-2.03%) |
Apr 06, 2022 | 4.278 | 4.368 | 4.045 | 4.129 | 75,013 | -0.08(-1.99%) |
Apr 05, 2022 | 4.296 | 4.389 | 4.185 | 4.212 | 40,507 | -0.11(-2.58%) |
Apr 04, 2022 | 4.315 | 4.408 | 4.268 | 4.324 | 49,140 | +0.03(+0.65%) |
Apr 01, 2022 | 4.343 | 4.408 | 4.278 | 4.296 | 25,597 | -0.02(-0.43%) |
Mar 31, 2022 | 4.324 | 4.407 | 4.305 | 4.315 | 17,885 | +0.00(+0.00%) |
Mar 30, 2022 | 4.333 | 4.408 | 4.296 | 4.315 | 15,825 | -0.04(-0.85%) |
Mar 29, 2022 | 4.352 | 4.389 | 4.305 | 4.352 | 18,877 | +0.05(+1.08%) |
Mar 28, 2022 | 4.417 | 4.482 | 4.296 | 4.305 | 14,741 | -0.13(-2.94%) |
Mar 25, 2022 | 4.324 | 4.445 | 4.319 | 4.436 | 30,166 | +0.11(+2.58%) |
Mar 24, 2022 | 4.333 | 4.371 | 4.268 | 4.324 | 16,251 | +0.01(+0.22%) |
Mar 23, 2022 | 4.315 | 4.324 | 4.240 | 4.315 | 19,846 | -0.03(-0.64%) |
Mar 22, 2022 | 4.259 | 4.371 | 4.185 | 4.343 | 35,904 | +0.09(+2.19%) |
Mar 21, 2022 | 4.361 | 4.361 | 4.203 | 4.250 | 28,935 | -0.16(-3.59%) |
Mar 18, 2022 | 4.250 | 4.464 | 4.194 | 4.408 | 58,362 | +0.13(+3.04%) |
Mar 17, 2022 | 4.203 | 4.278 | 4.138 | 4.278 | 23,470 | +0.07(+1.77%) |
Mar 16, 2022 | 4.110 | 4.358 | 4.110 | 4.203 | 30,279 | +0.10(+2.49%) |
Mar 15, 2022 | 4.212 | 4.296 | 4.101 | 4.101 | 34,065 | -0.07(-1.78%) |
Mar 14, 2022 | 4.287 | 4.287 | 4.166 | 4.175 | 30,030 | -0.13(-3.02%) |
Mar 11, 2022 | 4.324 | 4.408 | 4.278 | 4.305 | 26,612 | +0.03(+0.65%) |
Mar 10, 2022 | 4.212 | 4.324 | 4.203 | 4.278 | 33,250 | +0.02(+0.44%) |
Mar 09, 2022 | 4.259 | 4.333 | 4.259 | 4.259 | 81,026 | +0.04(+0.88%) |
Mar 08, 2022 | 4.371 | 4.380 | 4.222 | 4.222 | 102,159 | -0.16(-3.61%) |
Mar 07, 2022 | 4.436 | 4.473 | 4.380 | 4.380 | 43,682 | -0.08(-1.87%) |
Mar 04, 2022 | 4.510 | 4.510 | 4.324 | 4.464 | 40,502 | -0.04(-0.83%) |
Mar 03, 2022 | 4.529 | 4.593 | 4.454 | 4.501 | 36,202 | +0.01(+0.21%) |
Mar 02, 2022 | 4.473 | 4.594 | 4.426 | 4.491 | 65,671 | +0.06(+1.26%) |
Mar 01, 2022 | 4.529 | 4.575 | 4.426 | 4.436 | 48,219 | -0.09(-2.05%) |
Feb 28, 2022 | 4.566 | 4.603 | 4.436 | 4.529 | 30,700 | -0.05(-1.02%) |
Feb 25, 2022 | 4.584 | 4.603 | 4.408 | 4.575 | 50,198 | -0.01(-0.20%) |
Feb 24, 2022 | 4.380 | 4.724 | 4.408 | 4.584 | 134,074 | +0.07(+1.44%) |
Feb 23, 2022 | 4.557 | 4.612 | 4.519 | 4.519 | 25,352 | -0.04(-0.82%) |
Feb 22, 2022 | 4.715 | 4.789 | 4.445 | 4.557 | 105,474 | -0.24(-5.04%) |
Feb 18, 2022 | 4.798 | 0 | +0.06(+1.18%) | |||
Feb 17, 2022 | 4.863 | 4.863 | 4.643 | 4.742 | 26,396 | +0.00(+0.00%) |
Feb 16, 2022 | 4.640 | 4.770 | 4.594 | 4.742 | 28,681 | +0.12(+2.62%) |
Feb 15, 2022 | 4.687 | 4.687 | 4.566 | 4.622 | 55,388 | +0.01(+0.20%) |
Feb 14, 2022 | 4.603 | 4.622 | 4.501 | 4.612 | 36,834 | +0.07(+1.43%) |
Feb 11, 2022 | 4.557 | 4.603 | 4.510 | 4.547 | 55,803 | +0.05(+1.03%) |
Feb 10, 2022 | 4.622 | 4.695 | 4.482 | 4.501 | 80,359 | -0.13(-2.81%) |
Feb 09, 2022 | 4.650 | 4.696 | 4.603 | 4.631 | 42,735 | +0.03(+0.61%) |
Feb 08, 2022 | 4.482 | 4.640 | 4.473 | 4.603 | 44,560 | +0.08(+1.85%) |
Feb 07, 2022 | 4.696 | 4.696 | 4.464 | 4.519 | 201,350 | -0.12(-2.61%) |
Feb 04, 2022 | 4.549 | 4.693 | 4.549 | 4.640 | 59,623 | +0.05(+0.99%) |
Feb 03, 2022 | 4.777 | 4.595 | 4.595 | 53,031 | -0.18(-3.81%) | |
Feb 02, 2022 | 4.813 | 4.859 | 4.686 | 4.777 | 22,556 | +0.02(+0.38%) |
Feb 01, 2022 | 4.722 | 4.806 | 4.595 | 4.758 | 47,184 | -0.03(-0.57%) |
Jan 31, 2022 | 4.586 | 4.786 | 28,483 | +0.19(+4.16%) | ||
Jan 28, 2022 | 4.513 | 4.680 | 4.513 | 4.595 | 22,162 | -0.02(-0.39%) |
Jan 27, 2022 | 4.686 | 4.740 | 4.549 | 4.613 | 54,948 | -0.13(-2.69%) |
Jan 26, 2022 | 4.849 | 4.849 | 4.713 | 4.740 | 28,802 | -0.06(-1.33%) |
Jan 25, 2022 | 4.768 | 4.858 | 4.658 | 4.804 | 46,346 | +0.03(+0.57%) |
Jan 24, 2022 | 4.822 | 4.822 | 4.659 | 4.777 | 68,212 | -0.08(-1.69%) |
Jan 21, 2022 | 4.849 | 4.895 | 4.804 | 4.859 | 47,403 | +0.01(+0.19%) |
Jan 20, 2022 | 4.877 | 4.945 | 4.822 | 4.849 | 34,157 | -0.03(-0.56%) |
Jan 19, 2022 | 4.931 | 4.931 | 4.822 | 4.877 | 81,818 | -0.05(-1.11%) |
Jan 18, 2022 | 5.031 | 5.041 | 4.913 | 4.931 | 50,746 | -0.10(-1.99%) |
Jan 14, 2022 | 5.031 | 0 | -0.04(-0.72%) | |||
Jan 13, 2022 | 5.077 | 5.113 | 5.031 | 5.068 | 20,485 | +0.00(+0.00%) |
Jan 12, 2022 | 5.141 | 5.159 | 5.004 | 5.068 | 26,704 | -0.04(-0.71%) |
Jan 11, 2022 | 5.031 | 5.104 | 4.959 | 5.104 | 33,587 | +0.09(+1.81%) |
Jan 10, 2022 | 5.050 | 5.058 | 4.968 | 5.013 | 31,348 | -0.05(-0.90%) |
Jan 07, 2022 | 5.104 | 5.135 | 4.984 | 5.059 | 57,076 | -0.04(-0.71%) |
Jan 06, 2022 | 5.041 | 5.141 | 4.977 | 5.095 | 24,744 | +0.09(+1.82%) |
Jan 05, 2022 | 5.104 | 5.232 | 4.977 | 5.004 | 73,264 | -0.12(-2.31%) |
Jan 04, 2022 | 5.159 | 5.213 | 5.113 | 5.122 | 39,610 | -0.05(-1.05%) |
Jan 03, 2022 | 5.159 | 5.268 | 5.150 | 5.177 | 39,158 | +0.02(+0.35%) |
Dec 31, 2021 | 5.141 | 5.232 | 5.141 | 5.159 | 52,333 | +0.05(+0.89%) |
Dec 30, 2021 | 5.050 | 5.223 | 5.022 | 5.113 | 62,903 | +0.04(+0.72%) |
Dec 29, 2021 | 5.113 | 5.186 | 5.063 | 5.077 | 27,444 | -0.04(-0.71%) |
Dec 28, 2021 | 5.113 | 5.186 | 5.095 | 5.113 | 57,472 | +0.00(+0.00%) |
Dec 27, 2021 | 5.095 | 5.177 | 4.986 | 5.113 | 72,759 | +0.04(+0.72%) |
Dec 23, 2021 | 5.059 | 5.086 | 5.013 | 5.077 | 35,415 | +0.04(+0.72%) |
Dec 22, 2021 | 5.013 | 5.177 | 4.995 | 5.041 | 61,120 | +0.02(+0.36%) |
Dec 21, 2021 | 4.959 | 5.073 | 4.959 | 5.022 | 54,967 | +0.07(+1.47%) |
Dec 20, 2021 | 5.004 | 5.095 | 4.849 | 4.950 | 97,335 | -0.11(-2.16%) |
Dec 17, 2021 | 4.940 | 5.141 | 4.940 | 5.059 | 330,299 | +0.06(+1.28%) |
Dec 16, 2021 | 4.977 | 5.213 | 4.913 | 4.995 | 109,502 | +0.00(+0.00%) |
Dec 15, 2021 | 4.968 | 5.168 | 4.950 | 4.995 | 159,600 | +0.08(+1.67%) |
Dec 14, 2021 | 4.913 | 5.159 | 4.913 | 4.913 | 171,462 | -0.17(-3.40%) |
Dec 13, 2021 | 5.122 | 5.259 | 5.050 | 5.086 | 180,199 | -0.24(-4.44%) |
Dec 10, 2021 | 5.313 | 5.404 | 5.264 | 5.323 | 31,417 | +0.06(+1.21%) |
Dec 09, 2021 | 5.286 | 5.395 | 5.232 | 5.259 | 39,248 | -0.03(-0.52%) |
Dec 08, 2021 | 5.159 | 5.300 | 5.141 | 5.286 | 18,073 | +0.15(+2.83%) |
Dec 07, 2021 | 5.159 | 5.232 | 5.132 | 5.141 | 42,850 | +0.06(+1.25%) |
Dec 06, 2021 | 5.041 | 5.141 | 5.019 | 5.077 | 36,661 | +0.05(+0.90%) |
Dec 03, 2021 | 5.132 | 5.132 | 4.995 | 5.031 | 29,287 | -0.05(-1.07%) |
Dec 02, 2021 | 5.104 | 5.113 | 5.004 | 5.086 | 31,027 | +0.02(+0.36%) |