Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.500 | 5.657 | 5.369 | 5.583 | 57,569 | +0.07(+1.20%) |
Sep 29, 2022 | 5.435 | 5.583 | 5.377 | 5.517 | 73,693 | +0.01(+0.15%) |
Sep 28, 2022 | 5.228 | 5.558 | 5.228 | 5.509 | 118,713 | +0.31(+5.86%) |
Sep 27, 2022 | 5.121 | 5.245 | 5.039 | 5.204 | 85,478 | +0.20(+3.95%) |
Sep 26, 2022 | 5.319 | 5.402 | 4.956 | 5.006 | 194,835 | -0.38(-7.04%) |
Sep 23, 2022 | 5.566 | 5.566 | 5.294 | 5.385 | 233,651 | -0.35(-6.04%) |
Sep 22, 2022 | 5.773 | 5.804 | 5.649 | 5.731 | 113,423 | -0.04(-0.71%) |
Sep 21, 2022 | 5.764 | 5.789 | 5.649 | 5.773 | 134,879 | +0.16(+2.79%) |
Sep 20, 2022 | 5.517 | 5.661 | 5.443 | 5.616 | 90,187 | +0.01(+0.15%) |
Sep 19, 2022 | 5.649 | 5.698 | 5.525 | 5.608 | 48,294 | -0.07(-1.16%) |
Sep 16, 2022 | 5.731 | 5.731 | 5.486 | 5.674 | 78,799 | -0.06(-1.01%) |
Sep 15, 2022 | 5.781 | 5.824 | 5.698 | 5.731 | 92,149 | -0.04(-0.71%) |
Sep 14, 2022 | 5.674 | 5.814 | 5.592 | 5.773 | 122,011 | +0.21(+3.70%) |
Sep 13, 2022 | 5.566 | 5.682 | 5.451 | 5.566 | 99,968 | -0.07(-1.17%) |
Sep 12, 2022 | 5.682 | 5.731 | 5.556 | 5.632 | 125,324 | +0.11(+1.94%) |
Sep 09, 2022 | 5.525 | 5.658 | 5.487 | 5.525 | 102,380 | +0.13(+2.45%) |
Sep 08, 2022 | 5.327 | 5.502 | 5.311 | 5.393 | 91,289 | +0.07(+1.40%) |
Sep 07, 2022 | 5.212 | 5.381 | 5.121 | 5.319 | 101,782 | +0.14(+2.71%) |
Sep 06, 2022 | 5.517 | 5.657 | 5.154 | 5.179 | 276,495 | -0.34(-6.13%) |
Sep 02, 2022 | 5.995 | 5.995 | 5.443 | 5.517 | 234,352 | -0.35(-6.04%) |
Sep 01, 2022 | 5.913 | 5.946 | 5.814 | 5.872 | 57,339 | -0.11(-1.79%) |
Aug 31, 2022 | 5.855 | 6.007 | 5.822 | 5.979 | 45,809 | +0.04(+0.69%) |
Aug 30, 2022 | 6.078 | 6.082 | 5.806 | 5.938 | 70,958 | -0.11(-1.77%) |
Aug 29, 2022 | 5.863 | 6.086 | 5.863 | 6.045 | 107,227 | +0.14(+2.37%) |
Aug 26, 2022 | 6.004 | 6.037 | 5.855 | 5.905 | 44,563 | -0.04(-0.69%) |
Aug 25, 2022 | 6.144 | 6.185 | 5.880 | 5.946 | 105,080 | -0.10(-1.64%) |
Aug 24, 2022 | 5.995 | 6.060 | 5.938 | 6.045 | 49,209 | +0.08(+1.38%) |
Aug 23, 2022 | 6.012 | 6.185 | 5.896 | 5.962 | 129,598 | +0.00(+0.00%) |
Aug 22, 2022 | 5.921 | 6.020 | 5.855 | 5.962 | 109,802 | -0.09(-1.50%) |
Aug 19, 2022 | 6.226 | 6.300 | 6.045 | 6.053 | 95,412 | -0.26(-4.05%) |
Aug 18, 2022 | 6.325 | 6.391 | 6.210 | 6.309 | 122,116 | +0.08(+1.32%) |
Aug 17, 2022 | 6.053 | 6.226 | 5.971 | 6.226 | 80,433 | +0.17(+2.86%) |
Aug 16, 2022 | 6.094 | 6.185 | 5.938 | 6.053 | 67,297 | -0.01(-0.14%) |
Aug 15, 2022 | 6.111 | 6.218 | 5.896 | 6.061 | 240,983 | -0.33(-5.16%) |
Aug 12, 2022 | 6.218 | 6.424 | 6.119 | 6.391 | 202,920 | +0.27(+4.45%) |
Aug 11, 2022 | 5.938 | 6.119 | 5.880 | 6.119 | 116,088 | +0.30(+5.10%) |
Aug 10, 2022 | 5.575 | 5.880 | 5.575 | 5.822 | 109,611 | +0.28(+5.06%) |
Aug 09, 2022 | 5.665 | 5.773 | 5.534 | 5.542 | 70,444 | -0.11(-1.90%) |
Aug 08, 2022 | 5.533 | 5.747 | 5.533 | 5.649 | 133,684 | +0.12(+2.09%) |
Aug 05, 2022 | 5.402 | 5.657 | 5.402 | 5.533 | 84,749 | +0.11(+1.98%) |
Aug 04, 2022 | 5.533 | 5.649 | 5.398 | 5.426 | 256,456 | -0.18(-3.24%) |
Aug 03, 2022 | 5.715 | 5.806 | 5.369 | 5.608 | 332,368 | -0.08(-1.45%) |
Aug 02, 2022 | 5.995 | 6.008 | 5.690 | 5.690 | 283,993 | -0.37(-6.12%) |
Aug 01, 2022 | 6.185 | 6.243 | 5.896 | 6.061 | 235,266 | -0.18(-2.91%) |
Jul 29, 2022 | 6.383 | 6.432 | 6.119 | 6.243 | 403,541 | -0.05(-0.79%) |
Jul 28, 2022 | 6.363 | 6.402 | 6.214 | 6.292 | 595,816 | +0.02(+0.25%) |
Jul 27, 2022 | 6.402 | 6.441 | 6.233 | 6.276 | 440,068 | +0.00(+0.00%) |
Jul 26, 2022 | 6.402 | 6.520 | 6.174 | 6.276 | 484,197 | -0.17(-2.68%) |
Jul 25, 2022 | 6.206 | 6.481 | 6.088 | 6.449 | 725,563 | +0.40(+6.62%) |
Jul 22, 2022 | 6.214 | 6.284 | 5.931 | 6.049 | 338,015 | -0.13(-2.04%) |
Jul 21, 2022 | 5.844 | 6.174 | 5.703 | 6.174 | 395,021 | +0.31(+5.36%) |
Jul 20, 2022 | 5.805 | 5.884 | 5.647 | 5.860 | 165,613 | +0.09(+1.63%) |
Jul 19, 2022 | 5.695 | 5.805 | 5.617 | 5.766 | 151,395 | +0.13(+2.23%) |
Jul 18, 2022 | 5.656 | 5.868 | 5.601 | 5.640 | 160,517 | +0.05(+0.98%) |
Jul 15, 2022 | 5.405 | 5.601 | 5.278 | 5.585 | 146,827 | +0.24(+4.56%) |
Jul 14, 2022 | 5.412 | 5.412 | 5.130 | 5.342 | 171,050 | -0.16(-2.86%) |
Jul 13, 2022 | 5.208 | 5.534 | 5.208 | 5.499 | 180,028 | +0.20(+3.86%) |
Jul 12, 2022 | 5.381 | 5.428 | 5.145 | 5.295 | 153,642 | -0.20(-3.71%) |
Jul 11, 2022 | 5.263 | 5.499 | 5.145 | 5.499 | 286,891 | +0.18(+3.40%) |
Jul 08, 2022 | 5.122 | 5.348 | 5.122 | 5.318 | 147,106 | +0.23(+4.48%) |
Jul 07, 2022 | 4.862 | 5.153 | 4.847 | 5.090 | 191,685 | +0.28(+5.88%) |
Jul 06, 2022 | 5.043 | 5.137 | 4.517 | 4.808 | 366,708 | -0.25(-4.97%) |
Jul 05, 2022 | 5.365 | 5.381 | 4.933 | 5.059 | 255,317 | -0.29(-5.43%) |
Jul 01, 2022 | 5.130 | 5.357 | 5.106 | 5.350 | 134,426 | +0.25(+4.93%) |
Jun 30, 2022 | 5.130 | 5.177 | 4.925 | 5.098 | 171,358 | -0.05(-0.92%) |
Jun 29, 2022 | 5.263 | 5.318 | 5.004 | 5.145 | 97,137 | -0.11(-2.09%) |
Jun 28, 2022 | 5.295 | 5.419 | 5.153 | 5.255 | 143,008 | +0.10(+1.98%) |
Jun 27, 2022 | 5.035 | 5.169 | 4.941 | 5.153 | 189,356 | +0.26(+5.30%) |
Jun 24, 2022 | 5.020 | 5.200 | 4.820 | 4.894 | 176,193 | +0.02(+0.32%) |
Jun 23, 2022 | 5.381 | 5.404 | 4.800 | 4.878 | 338,422 | -0.48(-8.94%) |
Jun 22, 2022 | 5.169 | 5.444 | 5.035 | 5.357 | 411,945 | -0.09(-1.73%) |
Jun 21, 2022 | 5.177 | 5.538 | 5.161 | 5.452 | 215,566 | +0.25(+4.83%) |
Jun 17, 2022 | 5.467 | 5.507 | 5.004 | 5.200 | 425,881 | -0.24(-4.47%) |
Jun 16, 2022 | 5.892 | 5.967 | 5.381 | 5.444 | 528,335 | -0.59(-9.77%) |
Jun 15, 2022 | 5.970 | 6.143 | 5.837 | 6.033 | 213,787 | +0.07(+1.19%) |
Jun 14, 2022 | 5.899 | 6.143 | 5.892 | 5.962 | 231,553 | +0.09(+1.61%) |
Jun 13, 2022 | 6.308 | 6.316 | 5.672 | 5.868 | 460,326 | -0.65(-10.00%) |
Jun 10, 2022 | 6.787 | 6.787 | 6.441 | 6.520 | 226,635 | -0.27(-3.94%) |
Jun 09, 2022 | 6.756 | 6.905 | 6.677 | 6.787 | 209,322 | -0.03(-0.46%) |
Jun 08, 2022 | 6.614 | 6.960 | 6.606 | 6.818 | 408,820 | +0.28(+4.33%) |
Jun 07, 2022 | 6.386 | 6.921 | 6.324 | 6.536 | 837,275 | +0.13(+2.09%) |
Jun 06, 2022 | 6.402 | 6.402 | 6.268 | 6.402 | 219,501 | +0.00(+0.00%) |
Jun 03, 2022 | 6.221 | 6.402 | 6.163 | 6.402 | 270,318 | +0.20(+3.30%) |
Jun 02, 2022 | 6.339 | 6.402 | 6.166 | 6.198 | 316,996 | -0.12(-1.87%) |
Jun 01, 2022 | 6.229 | 6.402 | 6.174 | 6.316 | 645,739 | +0.20(+3.34%) |
May 31, 2022 | 6.025 | 6.237 | 5.954 | 6.111 | 418,623 | +0.29(+4.99%) |
May 27, 2022 | 5.844 | 5.852 | 5.774 | 5.821 | 138,613 | -0.03(-0.54%) |
May 26, 2022 | 5.868 | 6.049 | 5.774 | 5.852 | 216,483 | +0.05(+0.81%) |
May 25, 2022 | 5.648 | 5.852 | 5.593 | 5.805 | 282,788 | +0.16(+2.92%) |
May 24, 2022 | 5.554 | 5.656 | 5.481 | 5.640 | 106,493 | +0.09(+1.56%) |
May 23, 2022 | 5.679 | 5.695 | 5.538 | 5.554 | 194,111 | -0.10(-1.81%) |
May 20, 2022 | 5.648 | 5.656 | 5.585 | 5.656 | 120,847 | +0.05(+0.98%) |
May 19, 2022 | 5.672 | 5.672 | 5.459 | 5.601 | 105,145 | -0.13(-2.33%) |
May 18, 2022 | 5.970 | 5.970 | 5.593 | 5.734 | 168,979 | -0.19(-3.18%) |
May 17, 2022 | 5.954 | 6.111 | 5.876 | 5.923 | 173,721 | +0.09(+1.48%) |
May 16, 2022 | 5.632 | 5.868 | 5.602 | 5.837 | 159,782 | +0.26(+4.65%) |
May 13, 2022 | 5.632 | 5.734 | 5.491 | 5.577 | 261,541 | +0.27(+5.03%) |
May 12, 2022 | 5.538 | 5.709 | 5.232 | 5.310 | 150,363 | -0.23(-4.11%) |
May 11, 2022 | 5.357 | 5.774 | 5.305 | 5.538 | 226,807 | +0.16(+3.07%) |
May 10, 2022 | 5.436 | 5.444 | 5.216 | 5.373 | 146,075 | +0.09(+1.63%) |
May 09, 2022 | 5.459 | 5.522 | 5.232 | 5.287 | 275,789 | -0.17(-3.17%) |
May 06, 2022 | 5.357 | 5.491 | 5.342 | 5.459 | 91,747 | +0.10(+1.91%) |
May 05, 2022 | 5.491 | 5.538 | 5.224 | 5.357 | 130,446 | -0.14(-2.57%) |
May 04, 2022 | 5.585 | 5.585 | 5.240 | 5.499 | 260,437 | +0.22(+4.17%) |
May 03, 2022 | 5.145 | 5.389 | 5.145 | 5.279 | 103,728 | +0.18(+3.54%) |
May 02, 2022 | 5.648 | 5.687 | 5.027 | 5.098 | 521,889 | -0.62(-10.85%) |
Apr 29, 2022 | 5.931 | 6.002 | 5.711 | 5.719 | 202,846 | -0.23(-3.83%) |
Apr 28, 2022 | 5.969 | 6.022 | 5.856 | 5.947 | 283,873 | +0.03(+0.51%) |
Apr 27, 2022 | 5.894 | 5.945 | 5.765 | 5.916 | 336,441 | +0.16(+2.76%) |
Apr 26, 2022 | 5.666 | 5.894 | 5.606 | 5.757 | 253,918 | +0.11(+2.01%) |
Apr 25, 2022 | 5.871 | 5.871 | 5.318 | 5.644 | 472,580 | -0.27(-4.49%) |
Apr 22, 2022 | 5.825 | 6.015 | 5.778 | 5.909 | 288,312 | +0.10(+1.69%) |
Apr 21, 2022 | 5.984 | 6.007 | 5.757 | 5.810 | 420,716 | -0.08(-1.29%) |
Apr 20, 2022 | 5.863 | 5.916 | 5.833 | 5.886 | 127,624 | +0.02(+0.39%) |
Apr 19, 2022 | 5.901 | 5.901 | 5.803 | 5.863 | 116,993 | -0.03(-0.51%) |
Apr 18, 2022 | 5.969 | 6.060 | 5.833 | 5.894 | 155,557 | -0.01(-0.13%) |
Apr 14, 2022 | 5.984 | 5.984 | 5.840 | 5.901 | 146,227 | -0.02(-0.38%) |
Apr 13, 2022 | 6.053 | 6.128 | 5.886 | 5.924 | 184,044 | +0.03(+0.51%) |
Apr 12, 2022 | 6.136 | 6.197 | 5.780 | 5.894 | 289,951 | -0.14(-2.26%) |
Apr 11, 2022 | 6.098 | 6.136 | 5.947 | 6.030 | 184,943 | -0.05(-0.87%) |
Apr 08, 2022 | 5.863 | 6.083 | 5.848 | 6.083 | 145,997 | +0.20(+3.48%) |
Apr 07, 2022 | 5.818 | 6.011 | 5.689 | 5.878 | 132,869 | -0.07(-1.15%) |
Apr 06, 2022 | 5.818 | 6.045 | 5.734 | 5.947 | 252,485 | +0.20(+3.43%) |
Apr 05, 2022 | 5.666 | 5.797 | 5.394 | 5.750 | 156,842 | +0.11(+1.88%) |
Apr 04, 2022 | 5.462 | 5.644 | 5.462 | 5.644 | 189,754 | +0.27(+4.93%) |
Apr 01, 2022 | 5.219 | 5.424 | 5.219 | 5.378 | 127,901 | +0.20(+3.80%) |
Mar 31, 2022 | 5.310 | 5.416 | 5.166 | 5.181 | 124,370 | -0.29(-5.26%) |
Mar 30, 2022 | 5.409 | 5.484 | 5.371 | 5.469 | 100,974 | +0.14(+2.56%) |
Mar 29, 2022 | 5.447 | 5.447 | 5.189 | 5.333 | 157,638 | -0.18(-3.30%) |
Mar 28, 2022 | 5.530 | 5.530 | 5.356 | 5.515 | 120,800 | -0.02(-0.27%) |
Mar 25, 2022 | 5.295 | 5.606 | 5.295 | 5.530 | 127,073 | +0.17(+3.25%) |
Mar 24, 2022 | 5.378 | 5.378 | 5.227 | 5.356 | 102,208 | +0.05(+1.00%) |
Mar 23, 2022 | 5.303 | 5.439 | 5.234 | 5.303 | 131,498 | +0.04(+0.72%) |
Mar 22, 2022 | 5.204 | 5.348 | 4.962 | 5.265 | 181,081 | +0.21(+4.20%) |
Mar 21, 2022 | 4.962 | 5.171 | 4.962 | 5.053 | 198,850 | +0.13(+2.62%) |
Mar 18, 2022 | 4.833 | 4.924 | 4.659 | 4.924 | 116,147 | +0.08(+1.56%) |
Mar 17, 2022 | 4.757 | 4.986 | 4.731 | 4.848 | 100,524 | +0.20(+4.40%) |
Mar 16, 2022 | 4.659 | 4.750 | 4.522 | 4.644 | 225,728 | +0.00(+0.00%) |
Mar 15, 2022 | 4.204 | 4.659 | 4.192 | 4.644 | 253,126 | +0.14(+3.03%) |
Mar 14, 2022 | 5.477 | 5.502 | 4.394 | 4.507 | 501,741 | -0.97(-17.70%) |
Mar 11, 2022 | 5.394 | 5.560 | 5.325 | 5.477 | 103,654 | -0.01(-0.14%) |
Mar 10, 2022 | 5.159 | 5.553 | 5.159 | 5.484 | 201,163 | +0.27(+5.08%) |
Mar 09, 2022 | 5.931 | 5.984 | 4.969 | 5.219 | 576,131 | -0.84(-13.88%) |
Mar 08, 2022 | 6.037 | 6.090 | 5.818 | 6.060 | 639,587 | +0.30(+5.26%) |
Mar 07, 2022 | 5.674 | 6.000 | 5.621 | 5.757 | 361,695 | +0.21(+3.83%) |
Mar 04, 2022 | 5.318 | 5.606 | 5.310 | 5.545 | 335,939 | +0.24(+4.57%) |
Mar 03, 2022 | 5.492 | 5.492 | 5.197 | 5.303 | 221,071 | -0.23(-4.11%) |
Mar 02, 2022 | 5.416 | 5.719 | 5.416 | 5.530 | 383,029 | +0.17(+3.11%) |
Mar 01, 2022 | 5.424 | 5.431 | 5.113 | 5.363 | 260,877 | +0.11(+2.02%) |
Feb 28, 2022 | 5.250 | 5.303 | 5.022 | 5.257 | 334,301 | +0.28(+5.63%) |
Feb 25, 2022 | 5.447 | 5.325 | 4.818 | 4.977 | 446,550 | -0.47(-8.62%) |
Feb 24, 2022 | 5.303 | 5.530 | 5.210 | 5.447 | 452,785 | +0.29(+5.58%) |
Feb 23, 2022 | 4.916 | 5.416 | 4.891 | 5.159 | 411,398 | +0.36(+7.58%) |
Feb 22, 2022 | 4.530 | 4.841 | 4.492 | 4.795 | 385,118 | +0.35(+7.84%) |
Feb 18, 2022 | 4.447 | 0 | -0.09(-2.00%) | |||
Feb 17, 2022 | 4.507 | 4.583 | 4.485 | 4.538 | 183,454 | +0.07(+1.53%) |
Feb 16, 2022 | 4.386 | 4.469 | 4.382 | 4.469 | 81,723 | +0.11(+2.61%) |
Feb 15, 2022 | 4.356 | 4.454 | 4.280 | 4.356 | 95,705 | -0.04(-0.86%) |
Feb 14, 2022 | 4.462 | 4.469 | 4.288 | 4.394 | 207,929 | -0.03(-0.68%) |
Feb 11, 2022 | 4.242 | 4.477 | 4.224 | 4.424 | 164,474 | +0.20(+4.66%) |
Feb 10, 2022 | 4.182 | 4.272 | 4.166 | 4.227 | 120,012 | +0.05(+1.09%) |
Feb 09, 2022 | 4.235 | 4.265 | 4.113 | 4.182 | 127,339 | -0.04(-0.90%) |
Feb 08, 2022 | 4.265 | 4.265 | 4.151 | 4.219 | 200,914 | -0.04(-0.89%) |
Feb 07, 2022 | 4.182 | 4.265 | 4.098 | 4.257 | 127,994 | +0.07(+1.63%) |
Feb 04, 2022 | 4.060 | 4.189 | 4.053 | 4.189 | 135,915 | +0.11(+2.79%) |
Feb 03, 2022 | 4.060 | 4.151 | 4.032 | 4.075 | 70,771 | +0.01(+0.19%) |
Feb 02, 2022 | 4.159 | 4.212 | 4.030 | 4.068 | 134,837 | -0.07(-1.65%) |
Feb 01, 2022 | 4.113 | 4.136 | 4.038 | 4.136 | 117,695 | -0.02(-0.36%) |
Jan 31, 2022 | 4.106 | 4.257 | 4.151 | 311,721 | +0.01(+0.18%) | |
Jan 28, 2022 | 4.129 | 4.144 | 3.963 | 4.144 | 509,746 | +0.06(+1.42%) |
Jan 27, 2022 | 4.129 | 4.194 | 3.984 | 4.086 | 442,364 | +0.04(+0.89%) |
Jan 26, 2022 | 4.129 | 4.129 | 4.020 | 4.049 | 260,359 | +0.04(+0.90%) |
Jan 25, 2022 | 4.035 | 4.049 | 3.883 | 4.013 | 297,705 | +0.04(+1.10%) |
Jan 24, 2022 | 3.977 | 4.020 | 3.847 | 3.970 | 244,774 | -0.02(-0.54%) |
Jan 21, 2022 | 4.064 | 4.078 | 3.854 | 3.992 | 187,207 | -0.08(-1.96%) |
Jan 20, 2022 | 4.173 | 4.271 | 4.035 | 4.071 | 252,803 | -0.10(-2.43%) |
Jan 19, 2022 | 4.180 | 4.346 | 4.129 | 4.173 | 231,850 | +0.03(+0.70%) |
Jan 18, 2022 | 4.151 | 4.238 | 4.031 | 4.144 | 146,857 | +0.07(+1.60%) |
Jan 14, 2022 | 4.078 | 0 | +0.04(+1.08%) | |||
Jan 13, 2022 | 4.049 | 4.050 | 3.970 | 4.035 | 57,470 | +0.04(+0.91%) |
Jan 12, 2022 | 3.984 | 4.057 | 3.912 | 3.999 | 166,740 | +0.07(+1.66%) |
Jan 11, 2022 | 3.803 | 3.959 | 3.731 | 3.934 | 203,425 | +0.16(+4.22%) |
Jan 10, 2022 | 3.731 | 3.797 | 3.666 | 3.774 | 138,573 | +0.07(+1.96%) |
Jan 07, 2022 | 3.731 | 3.731 | 3.637 | 3.702 | 78,401 | -0.03(-0.78%) |
Jan 06, 2022 | 3.673 | 3.738 | 3.608 | 3.731 | 160,642 | +0.17(+4.67%) |
Jan 05, 2022 | 3.571 | 3.658 | 3.483 | 3.564 | 199,524 | -0.01(-0.20%) |
Jan 04, 2022 | 3.477 | 3.593 | 3.441 | 3.571 | 108,998 | +0.09(+2.71%) |
Jan 03, 2022 | 3.369 | 3.492 | 3.369 | 3.477 | 127,901 | +0.08(+2.35%) |
Dec 31, 2021 | 3.369 | 3.401 | 3.311 | 3.397 | 76,535 | +0.04(+1.30%) |
Dec 30, 2021 | 3.361 | 3.405 | 3.325 | 3.354 | 39,491 | +0.00(+0.00%) |
Dec 29, 2021 | 3.361 | 3.426 | 3.325 | 3.354 | 57,083 | -0.04(-1.07%) |
Dec 28, 2021 | 3.383 | 3.448 | 3.369 | 3.390 | 64,577 | +0.01(+0.21%) |
Dec 27, 2021 | 3.369 | 3.441 | 3.369 | 3.383 | 107,045 | +0.03(+0.86%) |
Dec 23, 2021 | 3.354 | 3.390 | 3.296 | 3.354 | 59,725 | +0.01(+0.22%) |
Dec 22, 2021 | 3.303 | 3.405 | 3.303 | 3.347 | 30,115 | -0.00(-0.11%) |
Dec 21, 2021 | 3.397 | 3.397 | 3.297 | 3.350 | 54,386 | -0.00(-0.11%) |
Dec 20, 2021 | 3.434 | 3.434 | 3.282 | 3.354 | 95,396 | -0.05(-1.49%) |
Dec 17, 2021 | 3.274 | 3.412 | 3.274 | 3.405 | 33,688 | +0.02(+0.64%) |
Dec 16, 2021 | 3.434 | 3.463 | 3.318 | 3.383 | 106,574 | +0.01(+0.43%) |
Dec 15, 2021 | 3.282 | 3.383 | 3.260 | 3.369 | 48,711 | +0.01(+0.22%) |
Dec 14, 2021 | 3.318 | 3.397 | 3.318 | 3.361 | 12,695 | -0.01(-0.21%) |
Dec 13, 2021 | 3.434 | 3.434 | 3.267 | 3.369 | 110,885 | -0.07(-1.90%) |
Dec 10, 2021 | 3.412 | 3.481 | 3.369 | 3.434 | 69,836 | +0.00(+0.00%) |
Dec 09, 2021 | 3.441 | 3.484 | 3.412 | 3.434 | 33,469 | -0.03(-0.84%) |
Dec 08, 2021 | 3.383 | 3.477 | 3.325 | 3.463 | 54,781 | +0.07(+1.92%) |
Dec 07, 2021 | 3.369 | 3.470 | 3.311 | 3.397 | 64,972 | +0.09(+2.85%) |
Dec 06, 2021 | 3.137 | 3.321 | 3.122 | 3.303 | 137,330 | +0.13(+4.11%) |
Dec 03, 2021 | 3.376 | 3.405 | 3.100 | 3.173 | 280,266 | -0.17(-5.19%) |
Dec 02, 2021 | 3.253 | 3.369 | 3.232 | 3.347 | 43,881 | +0.09(+2.90%) |
Dec 01, 2021 | 3.369 | 3.470 | 3.216 | 3.253 | 104,876 | -0.01(-0.44%) |
Nov 30, 2021 | 3.296 | 3.332 | 3.151 | 3.267 | 68,905 | -0.09(-2.59%) |
Nov 29, 2021 | 3.376 | 3.390 | 3.296 | 3.354 | 123,115 | +0.09(+2.89%) |
Nov 26, 2021 | 3.245 | 3.347 | 3.079 | 3.260 | 204,506 | -0.17(-5.06%) |
Nov 24, 2021 | 3.383 | 3.470 | 3.376 | 3.434 | 45,674 | +0.08(+2.38%) |
Nov 23, 2021 | 3.376 | 3.405 | 3.325 | 3.354 | 30,518 | -0.01(-0.22%) |
Nov 22, 2021 | 3.296 | 3.405 | 3.267 | 3.361 | 82,233 | +0.07(+1.98%) |
Nov 19, 2021 | 3.376 | 3.455 | 3.274 | 3.296 | 89,413 | -0.15(-4.41%) |
Nov 18, 2021 | 3.470 | 3.455 | 3.441 | 3.448 | 135,332 | -0.01(-0.42%) |
Nov 17, 2021 | 3.571 | 3.621 | 3.441 | 3.463 | 108,528 | -0.12(-3.43%) |
Nov 16, 2021 | 3.637 | 3.637 | 3.550 | 3.586 | 55,692 | -0.01(-0.40%) |
Nov 15, 2021 | 3.637 | 3.695 | 3.564 | 3.600 | 80,764 | -0.01(-0.20%) |
Nov 12, 2021 | 3.586 | 3.695 | 3.564 | 3.608 | 149,698 | +0.03(+0.81%) |
Nov 11, 2021 | 3.521 | 3.600 | 3.477 | 3.579 | 104,685 | -0.01(-0.20%) |
Nov 10, 2021 | 3.658 | 3.542 | 3.586 | 106,410 | -0.07(-1.79%) | |
Nov 09, 2021 | 3.687 | 3.687 | 3.622 | 3.651 | 45,166 | +0.01(+0.40%) |
Nov 08, 2021 | 3.600 | 3.658 | 3.484 | 3.637 | 133,990 | +0.07(+1.83%) |
Nov 05, 2021 | 3.564 | 3.618 | 3.492 | 3.571 | 62,659 | +0.09(+2.49%) |
Nov 04, 2021 | 3.542 | 3.542 | 3.361 | 3.484 | 98,528 | -0.03(-0.82%) |
Nov 03, 2021 | 3.535 | 3.550 | 3.463 | 3.513 | 106,113 | -0.07(-1.82%) |
Nov 02, 2021 | 3.651 | 3.651 | 3.550 | 3.579 | 56,808 | +0.00(+0.00%) |
Nov 01, 2021 | 3.535 | 3.629 | 3.477 | 3.579 | 138,834 | +0.05(+1.44%) |
Oct 29, 2021 | 3.470 | 3.542 | 3.441 | 3.528 | 181,274 | -0.04(-1.02%) |
Oct 28, 2021 | 3.606 | 3.641 | 3.522 | 3.564 | 286,727 | -0.09(-2.48%) |
Oct 27, 2021 | 3.738 | 3.724 | 3.575 | 3.655 | 232,720 | -0.01(-0.38%) |
Oct 26, 2021 | 3.682 | 3.669 | 165,977 | +0.08(+2.33%) | ||
Oct 25, 2021 | 3.689 | 3.747 | 3.529 | 3.585 | 384,622 | -0.03(-0.96%) |
Oct 22, 2021 | 3.585 | 3.662 | 3.557 | 3.620 | 180,250 | +0.04(+1.17%) |
Oct 21, 2021 | 3.655 | 3.689 | 3.515 | 3.578 | 212,861 | -0.03(-0.93%) |
Oct 20, 2021 | 3.536 | 3.619 | 3.501 | 3.612 | 105,461 | +0.08(+2.13%) |
Oct 19, 2021 | 3.522 | 3.567 | 3.467 | 3.536 | 139,676 | +0.04(+1.20%) |
Oct 18, 2021 | 3.522 | 3.634 | 3.488 | 3.494 | 161,487 | -0.04(-1.18%) |
Oct 15, 2021 | 3.585 | 3.599 | 3.522 | 3.536 | 97,357 | -0.05(-1.36%) |
Oct 14, 2021 | 3.557 | 3.597 | 3.501 | 3.585 | 55,582 | +0.02(+0.59%) |
Oct 13, 2021 | 3.508 | 3.571 | 3.446 | 3.564 | 116,414 | +0.07(+1.99%) |
Oct 12, 2021 | 3.488 | 3.522 | 3.472 | 3.494 | 75,586 | -0.01(-0.20%) |
Oct 11, 2021 | 3.467 | 3.515 | 3.425 | 3.501 | 147,360 | +0.08(+2.24%) |
Oct 08, 2021 | 3.418 | 3.432 | 3.334 | 3.425 | 114,672 | +0.08(+2.29%) |
Oct 07, 2021 | 3.390 | 3.404 | 3.313 | 3.348 | 83,167 | +0.01(+0.42%) |
Oct 06, 2021 | 3.411 | 3.411 | 3.202 | 3.334 | 134,383 | -0.08(-2.25%) |
Oct 05, 2021 | 3.397 | 3.453 | 3.355 | 3.411 | 118,740 | +0.07(+2.08%) |
Oct 04, 2021 | 3.320 | 3.383 | 3.195 | 3.341 | 121,839 | +0.13(+4.12%) |