Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.340 | 3.415 | 3.213 | 3.340 | 6,230,559 | +0.02(+0.60%) |
Nov 29, 2022 | 3.270 | 3.345 | 3.220 | 3.320 | 1,868,063 | +0.08(+2.47%) |
Nov 28, 2022 | 3.220 | 3.320 | 3.220 | 3.240 | 2,725,053 | -0.01(-0.31%) |
Nov 25, 2022 | 3.140 | 3.330 | 3.110 | 3.250 | 2,154,517 | +0.09(+2.85%) |
Nov 23, 2022 | 3.210 | 3.250 | 3.140 | 3.160 | 1,262,380 | -0.07(-2.17%) |
Nov 22, 2022 | 3.180 | 3.230 | 3.125 | 3.230 | 1,631,473 | +0.06(+1.89%) |
Nov 21, 2022 | 3.110 | 3.200 | 3.110 | 3.170 | 1,654,177 | +0.03(+0.96%) |
Nov 18, 2022 | 3.220 | 3.235 | 3.110 | 3.140 | 1,565,865 | -0.04(-1.26%) |
Nov 17, 2022 | 3.130 | 3.180 | 3.050 | 3.180 | 2,431,072 | +0.02(+0.63%) |
Nov 16, 2022 | 3.200 | 3.280 | 3.120 | 3.160 | 3,105,350 | -0.08(-2.47%) |
Nov 15, 2022 | 3.390 | 3.470 | 3.160 | 3.240 | 4,478,055 | -0.07(-2.11%) |
Nov 14, 2022 | 3.250 | 3.420 | 3.210 | 3.310 | 5,030,402 | +0.04(+1.22%) |
Nov 11, 2022 | 3.130 | 3.340 | 3.115 | 3.270 | 7,440,800 | +0.12(+3.81%) |
Nov 10, 2022 | 2.770 | 3.190 | 2.710 | 3.150 | 15,665,446 | +0.68(+27.53%) |
Nov 09, 2022 | 2.600 | 2.625 | 2.470 | 2.470 | 2,199,265 | -0.14(-5.36%) |
Nov 08, 2022 | 2.530 | 2.620 | 2.490 | 2.610 | 1,966,348 | +0.08(+3.16%) |
Nov 07, 2022 | 2.600 | 2.605 | 2.470 | 2.530 | 1,793,158 | -0.04(-1.56%) |
Nov 04, 2022 | 2.640 | 2.640 | 2.520 | 2.570 | 1,980,374 | -0.04(-1.53%) |
Nov 03, 2022 | 2.650 | 2.698 | 2.600 | 2.610 | 1,507,002 | -0.03(-1.14%) |
Nov 02, 2022 | 2.780 | 2.780 | 2.640 | 2.640 | 3,155,069 | -0.12(-4.35%) |
Nov 01, 2022 | 2.840 | 2.840 | 2.750 | 2.760 | 1,561,114 | -0.06(-2.13%) |
Oct 31, 2022 | 2.840 | 2.848 | 2.770 | 2.820 | 2,314,130 | +0.00(+0.00%) |
Oct 28, 2022 | 2.800 | 2.835 | 2.685 | 2.820 | 3,008,545 | +0.07(+2.55%) |
Oct 27, 2022 | 2.830 | 2.850 | 2.750 | 2.750 | 1,554,418 | -0.06(-2.14%) |
Oct 26, 2022 | 2.700 | 2.850 | 2.700 | 2.810 | 2,457,667 | +0.08(+2.93%) |
Oct 25, 2022 | 2.680 | 2.750 | 2.650 | 2.730 | 2,855,522 | +0.07(+2.63%) |
Oct 24, 2022 | 2.670 | 2.720 | 2.580 | 2.660 | 1,831,391 | -0.02(-0.75%) |
Oct 21, 2022 | 2.600 | 2.695 | 2.565 | 2.680 | 2,024,433 | +0.10(+3.88%) |
Oct 20, 2022 | 2.620 | 2.675 | 2.525 | 2.580 | 1,562,380 | -0.01(-0.39%) |
Oct 19, 2022 | 2.760 | 2.760 | 2.550 | 2.590 | 2,697,521 | -0.15(-5.47%) |
Oct 18, 2022 | 2.740 | 2.810 | 2.700 | 2.740 | 1,409,480 | +0.05(+1.86%) |
Oct 17, 2022 | 2.640 | 2.730 | 2.595 | 2.690 | 2,201,553 | +0.07(+2.67%) |
Oct 14, 2022 | 2.680 | 2.795 | 2.600 | 2.620 | 2,182,929 | -0.08(-2.96%) |
Oct 13, 2022 | 2.550 | 2.700 | 2.490 | 2.700 | 3,435,636 | +0.16(+6.30%) |
Oct 12, 2022 | 2.480 | 2.550 | 2.460 | 2.540 | 1,813,124 | +0.05(+2.01%) |
Oct 11, 2022 | 2.510 | 2.560 | 2.440 | 2.490 | 1,852,337 | -0.02(-0.80%) |
Oct 10, 2022 | 2.620 | 2.620 | 2.490 | 2.510 | 1,663,918 | -0.10(-3.83%) |
Oct 07, 2022 | 2.620 | 2.680 | 2.582 | 2.610 | 2,063,390 | -0.01(-0.38%) |
Oct 06, 2022 | 2.720 | 2.755 | 2.600 | 2.620 | 2,808,612 | -0.08(-2.96%) |
Oct 05, 2022 | 2.670 | 2.725 | 2.600 | 2.700 | 2,104,041 | +0.02(+0.75%) |
Oct 04, 2022 | 2.520 | 2.680 | 2.520 | 2.680 | 3,065,667 | +0.18(+7.20%) |
Oct 03, 2022 | 2.490 | 2.500 | 2.410 | 2.500 | 2,992,644 | +0.07(+2.88%) |
Sep 30, 2022 | 2.280 | 2.480 | 2.280 | 2.430 | 2,993,564 | +0.17(+7.52%) |
Sep 29, 2022 | 2.460 | 2.470 | 2.240 | 2.260 | 3,352,545 | -0.22(-8.87%) |
Sep 28, 2022 | 2.420 | 2.605 | 2.370 | 2.480 | 10,077,144 | +0.10(+4.20%) |
Sep 27, 2022 | 2.310 | 2.385 | 2.295 | 2.380 | 2,608,360 | +0.10(+4.39%) |
Sep 26, 2022 | 2.290 | 2.430 | 2.250 | 2.280 | 2,709,829 | -0.07(-2.98%) |
Sep 23, 2022 | 2.540 | 2.560 | 2.330 | 2.350 | 3,726,784 | -0.21(-8.20%) |
Sep 22, 2022 | 2.550 | 2.600 | 2.520 | 2.560 | 2,161,486 | +0.00(+0.00%) |
Sep 21, 2022 | 2.620 | 2.710 | 2.544 | 2.560 | 3,279,903 | -0.06(-2.29%) |
Sep 20, 2022 | 2.580 | 2.645 | 2.560 | 2.620 | 3,056,777 | +0.03(+1.16%) |
Sep 19, 2022 | 2.610 | 2.645 | 2.521 | 2.590 | 3,052,008 | -0.06(-2.26%) |
Sep 16, 2022 | 2.690 | 2.690 | 2.580 | 2.650 | 12,690,970 | -0.06(-2.21%) |
Sep 15, 2022 | 2.730 | 2.799 | 2.685 | 2.710 | 2,365,116 | -0.05(-1.81%) |
Sep 14, 2022 | 2.760 | 2.830 | 2.730 | 2.760 | 2,859,504 | +0.00(+0.00%) |
Sep 13, 2022 | 2.780 | 2.880 | 2.720 | 2.760 | 3,095,414 | -0.09(-3.16%) |
Sep 12, 2022 | 2.810 | 2.870 | 2.800 | 2.850 | 3,477,311 | +0.00(+0.00%) |
Sep 09, 2022 | 2.890 | 2.900 | 2.831 | 2.850 | 1,917,372 | -0.01(-0.35%) |
Sep 08, 2022 | 2.790 | 2.920 | 2.780 | 2.860 | 3,025,982 | +0.07(+2.51%) |
Sep 07, 2022 | 2.610 | 2.800 | 2.560 | 2.790 | 2,628,117 | +0.21(+8.14%) |
Sep 06, 2022 | 2.800 | 2.830 | 2.570 | 2.580 | 3,457,051 | -0.23(-8.19%) |
Sep 02, 2022 | 2.670 | 2.850 | 2.665 | 2.810 | 3,179,369 | +0.12(+4.46%) |
Sep 01, 2022 | 2.690 | 2.710 | 2.645 | 2.690 | 1,544,713 | -0.01(-0.37%) |
Aug 31, 2022 | 2.650 | 2.770 | 2.640 | 2.700 | 2,052,029 | +0.06(+2.27%) |
Aug 30, 2022 | 2.700 | 2.740 | 2.620 | 2.640 | 2,042,096 | -0.06(-2.22%) |
Aug 29, 2022 | 2.660 | 2.750 | 2.620 | 2.700 | 2,029,605 | +0.00(+0.00%) |
Aug 26, 2022 | 2.650 | 2.800 | 2.632 | 2.700 | 2,166,750 | +0.02(+0.75%) |
Aug 25, 2022 | 2.700 | 2.740 | 2.650 | 2.680 | 1,933,873 | -0.03(-1.11%) |
Aug 24, 2022 | 2.610 | 2.760 | 2.570 | 2.710 | 3,418,094 | +0.10(+3.83%) |
Aug 23, 2022 | 2.490 | 2.620 | 2.480 | 2.610 | 2,908,957 | +0.12(+4.82%) |
Aug 22, 2022 | 2.510 | 2.605 | 2.470 | 2.490 | 1,545,788 | -0.06(-2.35%) |
Aug 19, 2022 | 2.470 | 2.645 | 2.470 | 2.550 | 3,289,285 | +0.04(+1.59%) |
Aug 18, 2022 | 2.460 | 2.550 | 2.405 | 2.510 | 4,199,303 | +0.06(+2.45%) |
Aug 17, 2022 | 2.350 | 2.470 | 2.350 | 2.450 | 2,122,137 | +0.05(+2.08%) |
Aug 16, 2022 | 2.410 | 2.450 | 2.310 | 2.400 | 2,703,042 | -0.01(-0.41%) |
Aug 15, 2022 | 2.400 | 2.440 | 2.340 | 2.410 | 2,095,222 | +0.04(+1.69%) |
Aug 12, 2022 | 2.270 | 2.455 | 2.250 | 2.370 | 4,614,925 | +0.14(+6.28%) |
Aug 11, 2022 | 2.130 | 2.480 | 2.090 | 2.230 | 6,439,402 | +0.11(+5.19%) |
Aug 10, 2022 | 2.060 | 2.120 | 1.990 | 2.120 | 1,729,707 | +0.09(+4.43%) |
Aug 09, 2022 | 2.050 | 2.090 | 1.970 | 2.030 | 2,435,467 | -0.04(-1.93%) |
Aug 08, 2022 | 2.130 | 2.180 | 2.050 | 2.070 | 2,175,371 | -0.07(-3.27%) |
Aug 05, 2022 | 2.080 | 2.215 | 2.080 | 2.140 | 1,246,980 | +0.04(+1.90%) |
Aug 04, 2022 | 2.110 | 2.160 | 2.070 | 2.100 | 1,473,489 | +0.00(+0.00%) |
Aug 03, 2022 | 2.110 | 2.127 | 2.080 | 2.100 | 1,057,762 | +0.01(+0.48%) |
Aug 02, 2022 | 2.030 | 2.110 | 2.030 | 2.090 | 793,280 | +0.06(+2.96%) |
Aug 01, 2022 | 2.130 | 2.140 | 2.010 | 2.030 | 1,403,160 | -0.11(-5.14%) |
Jul 29, 2022 | 2.170 | 2.170 | 2.070 | 2.140 | 1,572,665 | -0.03(-1.38%) |
Jul 28, 2022 | 2.160 | 2.190 | 2.070 | 2.170 | 2,120,820 | +0.01(+0.46%) |
Jul 27, 2022 | 2.150 | 2.170 | 2.055 | 2.160 | 1,161,221 | +0.03(+1.41%) |
Jul 26, 2022 | 2.160 | 2.205 | 2.120 | 2.130 | 918,649 | -0.06(-2.74%) |
Jul 25, 2022 | 2.160 | 2.200 | 2.110 | 2.190 | 991,600 | +0.02(+0.92%) |
Jul 22, 2022 | 2.250 | 2.260 | 2.160 | 2.170 | 943,088 | -0.07(-3.13%) |
Jul 21, 2022 | 2.250 | 2.270 | 2.185 | 2.240 | 1,082,621 | -0.02(-0.88%) |
Jul 20, 2022 | 2.160 | 2.270 | 2.160 | 2.260 | 1,421,331 | +0.09(+4.15%) |
Jul 19, 2022 | 2.140 | 2.210 | 2.115 | 2.170 | 955,974 | +0.08(+3.83%) |
Jul 18, 2022 | 2.330 | 2.330 | 2.040 | 2.090 | 3,564,188 | -0.21(-9.13%) |
Jul 15, 2022 | 2.260 | 2.380 | 2.180 | 2.300 | 3,830,997 | +0.08(+3.60%) |
Jul 14, 2022 | 2.220 | 2.265 | 2.180 | 2.220 | 1,542,166 | -0.05(-2.20%) |
Jul 13, 2022 | 2.180 | 2.305 | 2.180 | 2.270 | 1,514,528 | +0.03(+1.34%) |
Jul 12, 2022 | 2.220 | 2.260 | 2.190 | 2.240 | 1,595,644 | +0.00(+0.00%) |
Jul 11, 2022 | 2.300 | 2.350 | 2.230 | 2.240 | 2,667,743 | -0.07(-3.03%) |
Jul 08, 2022 | 2.230 | 2.340 | 2.210 | 2.310 | 2,651,057 | +0.06(+2.67%) |
Jul 07, 2022 | 2.150 | 2.310 | 2.100 | 2.250 | 2,984,864 | +0.07(+3.21%) |
Jul 06, 2022 | 2.130 | 2.220 | 2.120 | 2.180 | 2,040,920 | +0.05(+2.35%) |
Jul 05, 2022 | 1.980 | 2.140 | 1.980 | 2.130 | 2,027,502 | +0.10(+4.93%) |
Jul 01, 2022 | 2.000 | 2.050 | 1.960 | 2.030 | 1,769,335 | +0.05(+2.53%) |
Jun 30, 2022 | 1.960 | 1.980 | 1.900 | 1.980 | 2,031,994 | +0.02(+1.02%) |
Jun 29, 2022 | 2.010 | 2.030 | 1.920 | 1.960 | 3,363,996 | -0.06(-2.97%) |
Jun 28, 2022 | 2.150 | 2.180 | 2.000 | 2.020 | 2,361,217 | -0.14(-6.48%) |
Jun 27, 2022 | 2.020 | 2.160 | 1.975 | 2.160 | 3,270,918 | +0.22(+11.34%) |
Jun 24, 2022 | 2.080 | 2.085 | 1.900 | 1.940 | 26,158,310 | -0.13(-6.28%) |
Jun 23, 2022 | 2.150 | 2.225 | 2.050 | 2.070 | 2,792,333 | -0.08(-3.72%) |
Jun 22, 2022 | 2.110 | 2.200 | 2.102 | 2.150 | 2,764,638 | +0.02(+0.94%) |
Jun 21, 2022 | 2.200 | 2.315 | 2.130 | 2.130 | 4,257,974 | -0.07(-3.18%) |
Jun 17, 2022 | 2.030 | 2.200 | 2.005 | 2.200 | 4,034,908 | +0.17(+8.37%) |
Jun 16, 2022 | 1.970 | 2.070 | 1.910 | 2.030 | 3,059,564 | +0.00(+0.00%) |
Jun 15, 2022 | 1.910 | 2.030 | 1.910 | 2.030 | 1,697,057 | +0.08(+4.10%) |
Jun 14, 2022 | 1.910 | 1.965 | 1.880 | 1.950 | 1,261,286 | +0.05(+2.63%) |
Jun 13, 2022 | 1.900 | 1.955 | 1.850 | 1.900 | 2,230,843 | -0.04(-2.06%) |
Jun 10, 2022 | 2.040 | 2.040 | 1.940 | 1.940 | 1,491,296 | -0.14(-6.73%) |
Jun 09, 2022 | 2.150 | 2.150 | 2.045 | 2.080 | 2,259,092 | -0.07(-3.26%) |
Jun 08, 2022 | 1.980 | 2.190 | 1.980 | 2.150 | 3,848,154 | +0.14(+6.97%) |
Jun 07, 2022 | 1.890 | 2.020 | 1.870 | 2.010 | 2,859,086 | +0.13(+6.91%) |
Jun 06, 2022 | 2.020 | 2.050 | 1.870 | 1.880 | 1,928,972 | -0.13(-6.47%) |
Jun 03, 2022 | 2.030 | 2.050 | 1.980 | 2.010 | 1,612,435 | +0.01(+0.50%) |
Jun 02, 2022 | 2.020 | 2.055 | 1.945 | 2.000 | 2,875,611 | -0.04(-1.96%) |
Jun 01, 2022 | 2.080 | 2.080 | 1.970 | 2.040 | 1,949,854 | -0.01(-0.49%) |
May 31, 2022 | 2.040 | 2.140 | 2.010 | 2.050 | 3,289,115 | +0.01(+0.49%) |
May 27, 2022 | 1.960 | 2.090 | 1.910 | 2.040 | 2,011,608 | +0.10(+5.15%) |
May 26, 2022 | 1.930 | 1.990 | 1.840 | 1.940 | 1,801,343 | +0.01(+0.52%) |
May 25, 2022 | 1.860 | 1.960 | 1.850 | 1.930 | 894,862 | +0.09(+4.89%) |
May 24, 2022 | 2.050 | 2.050 | 1.820 | 1.840 | 1,974,939 | -0.23(-11.11%) |
May 23, 2022 | 2.060 | 2.100 | 2.010 | 2.070 | 1,441,763 | +0.03(+1.47%) |
May 20, 2022 | 2.070 | 2.070 | 1.990 | 2.040 | 1,528,688 | -0.01(-0.49%) |
May 19, 2022 | 1.990 | 2.090 | 1.975 | 2.050 | 2,293,254 | +0.04(+1.99%) |
May 18, 2022 | 1.990 | 2.100 | 1.930 | 2.010 | 2,607,566 | -0.01(-0.50%) |
May 17, 2022 | 1.880 | 2.030 | 1.880 | 2.020 | 3,204,529 | +0.15(+8.02%) |
May 16, 2022 | 1.730 | 1.900 | 1.710 | 1.870 | 2,777,291 | +0.11(+6.25%) |
May 13, 2022 | 1.740 | 1.760 | 1.660 | 1.760 | 2,624,627 | +0.08(+4.76%) |
May 12, 2022 | 1.430 | 1.750 | 1.430 | 1.680 | 4,523,051 | +0.25(+17.48%) |
May 11, 2022 | 1.580 | 1.620 | 1.430 | 1.430 | 2,882,522 | -0.18(-11.18%) |
May 10, 2022 | 1.600 | 1.650 | 1.570 | 1.610 | 2,604,384 | +0.07(+4.55%) |
May 09, 2022 | 1.780 | 1.780 | 1.520 | 1.540 | 3,746,245 | -0.25(-13.97%) |
May 06, 2022 | 1.860 | 1.880 | 1.770 | 1.790 | 2,266,960 | -0.09(-4.79%) |
May 05, 2022 | 1.970 | 1.990 | 1.850 | 1.880 | 3,542,847 | -0.10(-5.05%) |
May 04, 2022 | 1.950 | 2.010 | 1.840 | 1.980 | 3,502,471 | +0.04(+2.06%) |
May 03, 2022 | 1.900 | 1.990 | 1.875 | 1.940 | 2,541,942 | +0.05(+2.65%) |
May 02, 2022 | 1.840 | 1.920 | 1.815 | 1.890 | 4,588,691 | +0.05(+2.72%) |
Apr 29, 2022 | 1.890 | 1.970 | 1.820 | 1.840 | 4,336,606 | -0.05(-2.65%) |
Apr 28, 2022 | 1.980 | 1.980 | 1.790 | 1.890 | 4,425,164 | -0.09(-4.55%) |
Apr 27, 2022 | 1.890 | 1.990 | 1.880 | 1.980 | 1,869,656 | +0.06(+3.13%) |
Apr 26, 2022 | 1.940 | 1.980 | 1.890 | 1.920 | 1,341,069 | -0.05(-2.54%) |
Apr 25, 2022 | 1.960 | 2.020 | 1.900 | 1.970 | 2,005,340 | -0.02(-1.01%) |
Apr 22, 2022 | 2.000 | 2.030 | 1.930 | 1.990 | 1,949,506 | -0.02(-1.00%) |
Apr 21, 2022 | 2.100 | 2.155 | 2.000 | 2.010 | 3,033,448 | -0.07(-3.37%) |
Apr 20, 2022 | 2.030 | 2.085 | 1.985 | 2.080 | 1,396,249 | +0.03(+1.46%) |
Apr 19, 2022 | 1.980 | 2.090 | 1.980 | 2.050 | 2,126,133 | +0.05(+2.50%) |
Apr 18, 2022 | 2.000 | 2.050 | 1.940 | 2.000 | 1,801,392 | -0.01(-0.50%) |
Apr 14, 2022 | 2.010 | 2.070 | 2.010 | 2.010 | 1,375,101 | -0.02(-0.99%) |
Apr 13, 2022 | 2.000 | 2.080 | 1.960 | 2.030 | 1,656,783 | +0.03(+1.50%) |
Apr 12, 2022 | 1.960 | 2.090 | 1.940 | 2.000 | 2,144,785 | +0.02(+1.01%) |
Apr 11, 2022 | 1.990 | 2.040 | 1.910 | 1.980 | 2,287,332 | -0.07(-3.41%) |
Apr 08, 2022 | 2.120 | 2.130 | 2.030 | 2.050 | 1,603,567 | -0.07(-3.30%) |
Apr 07, 2022 | 2.040 | 2.150 | 2.030 | 2.120 | 3,842,700 | +0.07(+3.41%) |
Apr 06, 2022 | 2.050 | 2.070 | 2.000 | 2.050 | 3,006,860 | -0.04(-1.91%) |
Apr 05, 2022 | 2.030 | 2.127 | 2.005 | 2.090 | 4,313,736 | +0.06(+2.96%) |
Apr 04, 2022 | 1.940 | 2.088 | 1.885 | 2.030 | 5,588,363 | +0.13(+6.84%) |
Apr 01, 2022 | 1.830 | 1.990 | 1.820 | 1.900 | 4,012,041 | +0.07(+3.83%) |
Mar 31, 2022 | 1.830 | 1.880 | 1.780 | 1.830 | 2,278,520 | +0.01(+0.55%) |
Mar 30, 2022 | 1.830 | 1.900 | 1.770 | 1.820 | 4,022,800 | -0.01(-0.55%) |
Mar 29, 2022 | 1.750 | 1.850 | 1.750 | 1.830 | 4,789,073 | +0.07(+3.98%) |
Mar 28, 2022 | 1.620 | 1.790 | 1.620 | 1.760 | 4,035,112 | +0.13(+7.98%) |
Mar 25, 2022 | 1.520 | 1.630 | 1.490 | 1.630 | 5,445,112 | +0.13(+8.67%) |
Mar 24, 2022 | 1.500 | 1.560 | 1.480 | 1.500 | 3,379,682 | +0.04(+2.74%) |
Mar 23, 2022 | 1.570 | 1.590 | 1.450 | 1.460 | 3,842,713 | -0.14(-8.75%) |
Mar 22, 2022 | 1.600 | 1.640 | 1.560 | 1.600 | 1,913,282 | +0.04(+2.56%) |
Mar 21, 2022 | 1.680 | 1.700 | 1.530 | 1.560 | 3,269,925 | -0.15(-8.77%) |
Mar 18, 2022 | 1.640 | 1.720 | 1.620 | 1.710 | 1,964,062 | +0.05(+3.01%) |
Mar 17, 2022 | 1.570 | 1.680 | 1.550 | 1.660 | 1,405,829 | +0.09(+5.73%) |
Mar 16, 2022 | 1.580 | 1.610 | 1.520 | 1.570 | 2,259,060 | +0.02(+1.29%) |
Mar 15, 2022 | 1.670 | 1.680 | 1.520 | 1.550 | 2,276,859 | -0.11(-6.63%) |
Mar 14, 2022 | 1.710 | 1.780 | 1.650 | 1.660 | 1,537,175 | -0.12(-6.74%) |
Mar 11, 2022 | 1.780 | 1.800 | 1.730 | 1.780 | 1,437,473 | +0.00(+0.00%) |
Mar 10, 2022 | 1.760 | 1.825 | 1.780 | 2,856,781 | +0.03(+1.71%) | |
Mar 09, 2022 | 1.700 | 1.785 | 1.680 | 1.750 | 2,872,581 | +0.05(+2.94%) |
Mar 08, 2022 | 1.670 | 1.730 | 1.600 | 1.700 | 2,303,016 | +0.03(+1.80%) |
Mar 07, 2022 | 1.620 | 1.700 | 1.610 | 1.670 | 2,247,120 | +0.04(+2.45%) |
Mar 04, 2022 | 1.630 | 1.660 | 1.570 | 1.630 | 1,249,009 | +0.00(+0.00%) |
Mar 03, 2022 | 1.640 | 1.670 | 1.620 | 1.630 | 1,207,612 | -0.02(-1.21%) |
Mar 02, 2022 | 1.650 | 1.680 | 1.630 | 1.650 | 1,489,156 | +0.01(+0.61%) |
Mar 01, 2022 | 1.620 | 1.660 | 1.600 | 1.640 | 1,912,020 | +0.03(+1.86%) |
Feb 28, 2022 | 1.560 | 1.630 | 1.560 | 1.610 | 844,448 | +0.01(+0.63%) |
Feb 25, 2022 | 1.610 | 1.600 | 1.570 | 1.600 | 1,292,005 | +0.03(+1.91%) |
Feb 24, 2022 | 1.410 | 1.570 | 1.380 | 1.570 | 2,251,245 | +0.03(+1.95%) |
Feb 23, 2022 | 1.540 | 1.565 | 1.530 | 1.540 | 1,387,197 | +0.00(+0.00%) |
Feb 22, 2022 | 1.570 | 1.600 | 1.540 | 1.540 | 1,220,874 | -0.06(-3.75%) |
Feb 18, 2022 | 1.600 | 0 | -0.05(-3.03%) | |||
Feb 17, 2022 | 1.620 | 1.690 | 1.600 | 1.650 | 1,838,793 | +0.01(+0.61%) |
Feb 16, 2022 | 1.670 | 1.675 | 1.630 | 1.640 | 1,483,757 | -0.03(-1.80%) |
Feb 15, 2022 | 1.680 | 1.700 | 1.650 | 1.670 | 1,562,262 | +0.04(+2.45%) |
Feb 14, 2022 | 1.655 | 1.670 | 1.595 | 1.630 | 1,194,915 | -0.01(-0.61%) |
Feb 11, 2022 | 1.710 | 1.715 | 1.620 | 1.640 | 1,418,842 | -0.05(-2.96%) |
Feb 10, 2022 | 1.630 | 1.745 | 1.610 | 1.690 | 3,779,353 | +0.02(+1.20%) |
Feb 09, 2022 | 1.640 | 1.695 | 1.640 | 1.670 | 1,513,581 | +0.03(+1.83%) |
Feb 08, 2022 | 1.690 | 1.690 | 1.600 | 1.640 | 1,895,004 | -0.04(-2.38%) |
Feb 07, 2022 | 1.600 | 1.700 | 1.570 | 1.680 | 2,847,659 | +0.08(+5.00%) |
Feb 04, 2022 | 1.570 | 1.620 | 1.550 | 1.600 | 3,401,163 | +0.06(+3.90%) |
Feb 03, 2022 | 1.550 | 1.540 | 3,433,138 | -0.03(-1.91%) | ||
Feb 02, 2022 | 1.620 | 1.620 | 1.520 | 1.570 | 2,598,114 | -0.04(-2.48%) |
Feb 01, 2022 | 1.420 | 1.625 | 1.420 | 1.610 | 5,845,915 | +0.16(+11.03%) |
Jan 31, 2022 | 1.360 | 1.465 | 1.450 | 1,947,961 | +0.07(+5.07%) | |
Jan 28, 2022 | 1.350 | 1.385 | 1.300 | 1.380 | 958,328 | +0.02(+1.47%) |
Jan 27, 2022 | 1.420 | 1.430 | 1.350 | 1.360 | 1,085,352 | -0.06(-4.23%) |
Jan 26, 2022 | 1.490 | 1.500 | 1.405 | 1.420 | 2,072,656 | -0.05(-3.40%) |
Jan 25, 2022 | 1.380 | 1.480 | 1.370 | 1.470 | 1,494,677 | +0.08(+5.76%) |
Jan 24, 2022 | 1.380 | 1.420 | 1.310 | 1.390 | 2,279,573 | -0.06(-4.14%) |
Jan 21, 2022 | 1.430 | 1.470 | 1.380 | 1.450 | 1,895,191 | +0.02(+1.40%) |
Jan 20, 2022 | 1.450 | 1.540 | 1.430 | 1.430 | 2,478,336 | +0.01(+0.70%) |
Jan 19, 2022 | 1.440 | 1.525 | 1.400 | 1.420 | 2,844,904 | +0.05(+3.65%) |
Jan 18, 2022 | 1.390 | 1.401 | 1.353 | 1.370 | 1,360,086 | -0.03(-2.14%) |
Jan 14, 2022 | 1.400 | 0 | +0.10(+7.69%) | |||
Jan 13, 2022 | 1.260 | 1.320 | 1.260 | 1.300 | 695,839 | +0.02(+1.56%) |
Jan 12, 2022 | 1.350 | 1.360 | 1.280 | 1.280 | 687,142 | -0.07(-5.19%) |
Jan 11, 2022 | 1.340 | 1.400 | 1.340 | 1.350 | 598,161 | +0.01(+0.75%) |
Jan 10, 2022 | 1.310 | 1.355 | 1.280 | 1.340 | 946,501 | +0.01(+0.75%) |
Jan 07, 2022 | 1.290 | 1.350 | 1.285 | 1.330 | 831,853 | +0.02(+1.53%) |
Jan 06, 2022 | 1.290 | 1.340 | 1.280 | 1.310 | 790,472 | +0.00(+0.00%) |
Jan 05, 2022 | 1.450 | 1.450 | 1.285 | 1.310 | 1,758,591 | -0.12(-8.39%) |
Jan 04, 2022 | 1.470 | 1.490 | 1.420 | 1.430 | 1,755,827 | -0.04(-2.72%) |
Jan 03, 2022 | 1.400 | 1.470 | 1.360 | 1.470 | 1,626,236 | +0.06(+4.26%) |
Dec 31, 2021 | 1.320 | 1.420 | 1.310 | 1.410 | 2,555,670 | +0.09(+6.82%) |
Dec 30, 2021 | 1.310 | 1.350 | 1.290 | 1.320 | 3,436,016 | +0.02(+1.54%) |
Dec 29, 2021 | 1.190 | 1.315 | 1.170 | 1.300 | 3,513,302 | +0.10(+8.33%) |
Dec 28, 2021 | 1.240 | 1.270 | 1.180 | 1.200 | 3,537,879 | -0.05(-4.00%) |
Dec 27, 2021 | 1.270 | 1.280 | 1.240 | 1.250 | 1,189,453 | -0.02(-1.57%) |
Dec 23, 2021 | 1.260 | 1.300 | 1.250 | 1.270 | 1,337,737 | -0.02(-1.55%) |
Dec 22, 2021 | 1.270 | 1.320 | 1.250 | 1.290 | 1,864,426 | -0.01(-0.77%) |
Dec 21, 2021 | 1.350 | 1.350 | 1.250 | 1.300 | 2,225,149 | +0.00(+0.00%) |
Dec 20, 2021 | 1.300 | 1.300 | 1.220 | 1.300 | 1,341,758 | +0.02(+1.56%) |
Dec 17, 2021 | 1.190 | 1.310 | 1.170 | 1.280 | 6,363,118 | +0.08(+6.67%) |
Dec 16, 2021 | 1.280 | 1.310 | 1.175 | 1.200 | 2,722,766 | -0.08(-6.25%) |
Dec 15, 2021 | 1.270 | 1.290 | 1.210 | 1.280 | 2,204,689 | +0.01(+0.79%) |
Dec 14, 2021 | 1.300 | 1.335 | 1.250 | 1.270 | 2,122,895 | -0.03(-2.31%) |
Dec 13, 2021 | 1.330 | 1.345 | 1.260 | 1.300 | 1,771,946 | -0.03(-2.26%) |
Dec 10, 2021 | 1.350 | 1.385 | 1.320 | 1.330 | 1,151,750 | +0.00(+0.00%) |
Dec 09, 2021 | 1.400 | 1.430 | 1.330 | 1.330 | 1,359,092 | -0.05(-3.62%) |
Dec 08, 2021 | 1.320 | 1.402 | 1.320 | 1.380 | 1,484,844 | +0.02(+1.47%) |
Dec 07, 2021 | 1.310 | 1.400 | 1.300 | 1.360 | 2,224,842 | +0.08(+6.25%) |
Dec 06, 2021 | 1.270 | 1.310 | 1.224 | 1.280 | 1,801,288 | -0.01(-0.78%) |
Dec 03, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 1,736,893 | -0.07(-5.15%) |
Dec 02, 2021 | 1.340 | 1.380 | 1.320 | 1.360 | 1,290,212 | +0.02(+1.49%) |