Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.500 | 3.710 | 3.440 | 3.610 | 93,381 | +0.07(+1.98%) |
Sep 29, 2022 | 3.790 | 3.870 | 3.440 | 3.540 | 120,756 | -0.24(-6.35%) |
Sep 28, 2022 | 3.660 | 4.130 | 3.750 | 3.780 | 411,121 | +0.13(+3.56%) |
Sep 27, 2022 | 3.760 | 3.760 | 3.500 | 3.650 | 293,554 | -0.10(-2.67%) |
Sep 26, 2022 | 3.850 | 3.980 | 3.560 | 3.750 | 457,154 | -0.16(-4.09%) |
Sep 23, 2022 | 3.660 | 3.980 | 3.610 | 3.910 | 441,479 | -0.01(-0.26%) |
Sep 22, 2022 | 3.610 | 3.995 | 3.500 | 3.920 | 475,933 | +0.28(+7.69%) |
Sep 21, 2022 | 3.610 | 3.780 | 3.400 | 3.640 | 232,101 | -0.03(-0.82%) |
Sep 20, 2022 | 3.450 | 3.680 | 3.130 | 3.670 | 428,452 | +0.28(+8.26%) |
Sep 19, 2022 | 3.220 | 3.450 | 3.130 | 3.390 | 348,242 | +0.17(+5.28%) |
Sep 16, 2022 | 3.360 | 3.540 | 3.050 | 3.220 | 820,142 | -0.14(-4.17%) |
Sep 15, 2022 | 3.490 | 3.630 | 3.344 | 3.360 | 129,925 | -0.16(-4.55%) |
Sep 14, 2022 | 3.430 | 3.640 | 3.371 | 3.520 | 150,867 | +0.08(+2.33%) |
Sep 13, 2022 | 3.400 | 3.590 | 3.345 | 3.440 | 222,077 | +0.01(+0.29%) |
Sep 12, 2022 | 3.260 | 3.560 | 3.210 | 3.430 | 183,655 | +0.20(+6.19%) |
Sep 09, 2022 | 3.060 | 3.280 | 3.030 | 3.230 | 136,380 | +0.22(+7.31%) |
Sep 08, 2022 | 3.010 | 3.090 | 2.890 | 3.010 | 104,898 | -0.07(-2.27%) |
Sep 07, 2022 | 2.870 | 3.130 | 2.810 | 3.080 | 211,151 | +0.17(+5.84%) |
Sep 06, 2022 | 2.830 | 3.110 | 2.800 | 2.910 | 187,148 | +0.06(+2.11%) |
Sep 02, 2022 | 2.990 | 3.020 | 2.840 | 2.850 | 71,925 | -0.09(-3.06%) |
Sep 01, 2022 | 2.910 | 3.000 | 2.560 | 2.940 | 111,729 | -0.03(-1.01%) |
Aug 31, 2022 | 2.880 | 3.020 | 2.870 | 2.970 | 104,863 | +0.14(+4.95%) |
Aug 30, 2022 | 2.980 | 2.980 | 2.680 | 2.830 | 115,004 | -0.17(-5.67%) |
Aug 29, 2022 | 3.130 | 3.160 | 2.960 | 3.000 | 308,491 | -0.16(-5.06%) |
Aug 26, 2022 | 3.470 | 3.470 | 3.100 | 3.160 | 101,758 | -0.32(-9.20%) |
Aug 25, 2022 | 3.510 | 3.627 | 3.410 | 3.480 | 232,629 | -0.02(-0.57%) |
Aug 24, 2022 | 3.530 | 3.530 | 3.385 | 3.500 | 92,314 | -0.01(-0.28%) |
Aug 23, 2022 | 3.300 | 3.520 | 3.280 | 3.510 | 122,696 | +0.17(+5.09%) |
Aug 22, 2022 | 3.370 | 3.460 | 3.300 | 3.340 | 105,531 | -0.12(-3.47%) |
Aug 19, 2022 | 3.460 | 3.500 | 3.230 | 3.460 | 270,148 | -0.04(-1.14%) |
Aug 18, 2022 | 3.430 | 3.580 | 3.333 | 3.500 | 166,172 | +0.03(+0.86%) |
Aug 17, 2022 | 3.610 | 3.740 | 3.330 | 3.470 | 209,514 | -0.23(-6.22%) |
Aug 16, 2022 | 3.450 | 3.900 | 3.450 | 3.700 | 346,958 | +0.20(+5.71%) |
Aug 15, 2022 | 3.420 | 3.530 | 3.230 | 3.500 | 302,977 | +0.00(+0.00%) |
Aug 12, 2022 | 3.130 | 3.804 | 2.930 | 3.500 | 1,181,153 | +0.52(+17.45%) |
Aug 11, 2022 | 2.520 | 4.640 | 2.520 | 2.980 | 6,480,973 | +0.43(+16.86%) |
Aug 10, 2022 | 2.520 | 2.550 | 2.405 | 2.550 | 154,401 | +0.10(+4.08%) |
Aug 09, 2022 | 2.460 | 2.530 | 2.380 | 2.450 | 166,873 | +0.00(+0.00%) |
Aug 08, 2022 | 2.440 | 2.520 | 2.400 | 2.450 | 357,100 | +0.07(+2.94%) |
Aug 05, 2022 | 2.400 | 2.540 | 2.350 | 2.380 | 344,859 | -0.03(-1.24%) |
Aug 04, 2022 | 2.510 | 2.540 | 2.380 | 2.410 | 321,263 | -0.06(-2.43%) |
Aug 03, 2022 | 2.390 | 2.575 | 2.390 | 2.470 | 220,152 | +0.10(+4.22%) |
Aug 02, 2022 | 2.380 | 2.540 | 2.320 | 2.370 | 344,073 | -0.02(-0.84%) |
Aug 01, 2022 | 2.520 | 2.600 | 2.370 | 2.390 | 257,087 | -0.15(-5.91%) |
Jul 29, 2022 | 2.710 | 2.740 | 2.515 | 2.540 | 216,026 | -0.16(-5.93%) |
Jul 28, 2022 | 2.830 | 2.840 | 2.660 | 2.700 | 249,403 | -0.16(-5.59%) |
Jul 27, 2022 | 2.670 | 2.880 | 2.600 | 2.860 | 244,861 | +0.16(+5.93%) |
Jul 26, 2022 | 2.790 | 2.840 | 2.700 | 2.700 | 274,189 | -0.13(-4.59%) |
Jul 25, 2022 | 3.510 | 3.510 | 2.830 | 2.830 | 611,485 | -0.66(-18.91%) |
Jul 22, 2022 | 3.740 | 3.740 | 3.446 | 3.490 | 199,614 | -0.25(-6.68%) |
Jul 21, 2022 | 3.750 | 3.770 | 3.630 | 3.740 | 143,181 | +0.01(+0.27%) |
Jul 20, 2022 | 3.840 | 3.930 | 3.510 | 3.730 | 321,945 | -0.10(-2.61%) |
Jul 19, 2022 | 3.950 | 3.952 | 3.750 | 3.830 | 125,854 | -0.07(-1.79%) |
Jul 18, 2022 | 3.800 | 3.980 | 3.764 | 3.900 | 197,143 | +0.11(+2.90%) |
Jul 15, 2022 | 4.110 | 4.240 | 3.660 | 3.790 | 580,970 | -0.32(-7.79%) |
Jul 14, 2022 | 3.940 | 4.330 | 3.930 | 4.110 | 458,111 | +0.05(+1.23%) |
Jul 13, 2022 | 4.180 | 4.330 | 3.990 | 4.060 | 303,958 | -0.22(-5.14%) |
Jul 12, 2022 | 3.960 | 4.300 | 3.900 | 4.280 | 280,106 | +0.30(+7.54%) |
Jul 11, 2022 | 4.130 | 4.240 | 3.810 | 3.980 | 356,346 | -0.20(-4.78%) |
Jul 08, 2022 | 4.080 | 4.320 | 3.910 | 4.180 | 655,238 | +0.10(+2.45%) |
Jul 07, 2022 | 3.600 | 4.140 | 3.520 | 4.080 | 1,891,010 | +0.50(+14.13%) |
Jul 06, 2022 | 3.190 | 3.710 | 2.950 | 3.575 | 804,443 | +0.44(+13.85%) |
Jul 05, 2022 | 3.030 | 3.200 | 2.800 | 3.140 | 551,356 | -0.04(-1.26%) |
Jul 01, 2022 | 3.270 | 3.580 | 3.140 | 3.180 | 697,020 | -0.07(-2.15%) |
Jun 30, 2022 | 2.820 | 3.572 | 2.780 | 3.250 | 1,456,774 | +0.35(+12.07%) |
Jun 29, 2022 | 2.540 | 2.920 | 2.400 | 2.900 | 567,086 | +0.36(+14.17%) |
Jun 28, 2022 | 2.680 | 2.750 | 2.520 | 2.540 | 282,238 | -0.12(-4.51%) |
Jun 27, 2022 | 2.810 | 2.850 | 2.650 | 2.660 | 483,843 | -0.16(-5.67%) |
Jun 24, 2022 | 2.430 | 2.850 | 2.380 | 2.820 | 5,423,305 | +0.42(+17.50%) |
Jun 23, 2022 | 2.260 | 2.400 | 2.180 | 2.400 | 468,785 | +0.10(+4.35%) |
Jun 22, 2022 | 2.190 | 2.790 | 2.160 | 2.300 | 1,659,650 | +0.24(+11.65%) |
Jun 21, 2022 | 2.010 | 2.090 | 1.900 | 2.060 | 472,572 | +0.09(+4.57%) |
Jun 17, 2022 | 1.910 | 2.090 | 1.870 | 1.970 | 469,720 | +0.06(+3.14%) |
Jun 16, 2022 | 2.120 | 2.180 | 1.870 | 1.910 | 918,982 | -0.28(-12.79%) |
Jun 15, 2022 | 1.900 | 2.220 | 1.880 | 2.190 | 474,733 | +0.28(+14.66%) |
Jun 14, 2022 | 2.090 | 2.090 | 1.900 | 1.910 | 633,225 | -0.09(-4.50%) |
Jun 13, 2022 | 2.050 | 2.070 | 1.860 | 2.000 | 348,303 | -0.15(-6.98%) |
Jun 10, 2022 | 2.230 | 2.250 | 2.070 | 2.150 | 131,976 | -0.16(-6.93%) |
Jun 09, 2022 | 2.150 | 2.425 | 2.120 | 2.310 | 265,874 | +0.16(+7.44%) |
Jun 08, 2022 | 2.200 | 2.400 | 2.080 | 2.150 | 281,905 | -0.12(-5.29%) |
Jun 07, 2022 | 1.890 | 2.300 | 1.880 | 2.270 | 566,999 | +0.39(+20.74%) |
Jun 06, 2022 | 1.630 | 1.900 | 1.610 | 1.880 | 758,210 | +0.30(+18.99%) |
Jun 03, 2022 | 1.320 | 1.650 | 1.320 | 1.580 | 218,509 | +0.25(+18.80%) |
Jun 02, 2022 | 1.260 | 1.380 | 1.250 | 1.330 | 142,759 | +0.05(+3.91%) |
Jun 01, 2022 | 1.380 | 1.420 | 1.270 | 1.280 | 158,919 | -0.12(-8.57%) |
May 31, 2022 | 1.450 | 1.500 | 1.350 | 1.400 | 171,808 | -0.08(-5.41%) |
May 27, 2022 | 1.400 | 1.510 | 1.400 | 1.480 | 222,467 | +0.16(+12.12%) |
May 26, 2022 | 1.260 | 1.320 | 1.260 | 1.320 | 107,646 | +0.05(+3.94%) |
May 25, 2022 | 1.320 | 1.320 | 1.245 | 1.270 | 152,419 | -0.04(-3.05%) |
May 24, 2022 | 1.260 | 1.350 | 1.180 | 1.310 | 228,162 | +0.04(+3.15%) |
May 23, 2022 | 1.220 | 1.290 | 1.160 | 1.270 | 188,426 | +0.04(+3.25%) |
May 20, 2022 | 1.290 | 1.290 | 1.200 | 1.230 | 199,961 | -0.04(-3.15%) |
May 19, 2022 | 1.280 | 1.320 | 1.255 | 1.270 | 203,334 | +0.01(+0.79%) |
May 18, 2022 | 1.240 | 1.280 | 1.180 | 1.260 | 360,080 | -0.01(-0.79%) |
May 17, 2022 | 1.260 | 1.290 | 1.210 | 1.270 | 353,215 | +0.02(+1.60%) |
May 16, 2022 | 1.220 | 1.265 | 1.170 | 1.250 | 469,850 | +0.02(+1.63%) |
May 13, 2022 | 1.290 | 1.290 | 1.160 | 1.230 | 1,025,194 | -0.06(-4.65%) |
May 12, 2022 | 1.500 | 1.670 | 1.250 | 1.290 | 890,917 | -0.18(-12.24%) |
May 11, 2022 | 1.600 | 1.630 | 1.450 | 1.470 | 277,474 | -0.15(-9.26%) |
May 10, 2022 | 1.570 | 1.740 | 1.540 | 1.620 | 272,502 | +0.11(+7.28%) |
May 09, 2022 | 1.700 | 1.700 | 1.500 | 1.510 | 598,057 | -0.20(-11.70%) |
May 06, 2022 | 1.730 | 1.765 | 1.600 | 1.710 | 622,599 | -0.04(-2.29%) |
May 05, 2022 | 1.720 | 1.860 | 1.600 | 1.750 | 460,542 | -0.19(-9.79%) |
May 04, 2022 | 1.910 | 1.980 | 1.825 | 1.940 | 278,148 | +0.03(+1.57%) |
May 03, 2022 | 1.800 | 1.980 | 1.799 | 1.910 | 426,026 | +0.05(+2.69%) |
May 02, 2022 | 1.910 | 1.960 | 1.700 | 1.860 | 632,003 | -0.09(-4.62%) |
Apr 29, 2022 | 2.220 | 2.400 | 1.930 | 1.950 | 775,080 | -0.27(-12.16%) |
Apr 28, 2022 | 1.980 | 2.340 | 1.920 | 2.220 | 1,475,791 | +0.29(+15.03%) |
Apr 27, 2022 | 1.830 | 1.960 | 1.810 | 1.930 | 412,164 | +0.10(+5.46%) |
Apr 26, 2022 | 1.970 | 1.970 | 1.830 | 1.830 | 246,386 | -0.19(-9.41%) |
Apr 25, 2022 | 1.920 | 2.070 | 1.870 | 2.020 | 160,410 | +0.11(+5.76%) |
Apr 22, 2022 | 1.890 | 2.040 | 1.820 | 1.910 | 271,070 | +0.02(+1.06%) |
Apr 21, 2022 | 2.060 | 2.060 | 1.890 | 1.890 | 292,850 | -0.11(-5.50%) |
Apr 20, 2022 | 2.000 | 2.065 | 1.960 | 2.000 | 329,424 | +0.01(+0.50%) |
Apr 19, 2022 | 1.980 | 2.070 | 1.880 | 1.990 | 548,516 | +0.00(+0.00%) |
Apr 18, 2022 | 2.160 | 2.160 | 1.970 | 1.990 | 411,798 | -0.18(-8.29%) |
Apr 14, 2022 | 2.310 | 2.320 | 2.120 | 2.170 | 174,244 | -0.14(-6.06%) |
Apr 13, 2022 | 2.250 | 2.320 | 2.140 | 2.310 | 398,965 | +0.10(+4.52%) |
Apr 12, 2022 | 2.210 | 2.210 | 2.100 | 2.210 | 569,378 | +0.02(+0.91%) |
Apr 11, 2022 | 2.360 | 2.360 | 2.110 | 2.190 | 174,358 | -0.19(-7.98%) |
Apr 08, 2022 | 2.490 | 2.560 | 2.370 | 2.380 | 237,056 | -0.12(-4.80%) |
Apr 07, 2022 | 2.450 | 2.690 | 2.390 | 2.500 | 413,553 | +0.02(+0.81%) |
Apr 06, 2022 | 2.430 | 2.502 | 2.390 | 2.480 | 722,978 | +0.02(+0.81%) |
Apr 05, 2022 | 2.330 | 2.570 | 2.330 | 2.460 | 618,397 | +0.14(+6.03%) |
Apr 04, 2022 | 2.110 | 2.850 | 2.075 | 2.320 | 1,985,284 | +0.29(+14.29%) |
Apr 01, 2022 | 2.060 | 2.120 | 1.790 | 2.030 | 1,755,781 | +0.03(+1.50%) |
Mar 31, 2022 | 2.000 | 2.040 | 1.920 | 2.000 | 357,604 | -0.01(-0.50%) |
Mar 30, 2022 | 2.080 | 2.110 | 2.000 | 2.010 | 140,022 | -0.09(-4.29%) |
Mar 29, 2022 | 2.150 | 2.240 | 2.085 | 2.100 | 224,967 | -0.02(-0.94%) |
Mar 28, 2022 | 2.180 | 2.210 | 2.030 | 2.120 | 307,060 | -0.05(-2.30%) |
Mar 25, 2022 | 2.230 | 2.235 | 2.105 | 2.170 | 145,218 | -0.05(-2.25%) |
Mar 24, 2022 | 2.060 | 2.220 | 2.040 | 2.220 | 232,112 | +0.15(+7.25%) |
Mar 23, 2022 | 2.240 | 2.270 | 2.060 | 2.070 | 273,158 | -0.22(-9.61%) |
Mar 22, 2022 | 2.440 | 2.450 | 2.280 | 2.290 | 163,969 | -0.13(-5.37%) |
Mar 21, 2022 | 2.450 | 2.470 | 2.370 | 2.420 | 140,303 | -0.03(-1.22%) |
Mar 18, 2022 | 2.530 | 2.595 | 2.370 | 2.450 | 291,109 | -0.08(-3.16%) |
Mar 17, 2022 | 2.280 | 2.560 | 2.280 | 2.530 | 109,124 | +0.24(+10.48%) |
Mar 16, 2022 | 2.250 | 2.320 | 2.190 | 2.290 | 125,926 | +0.08(+3.62%) |
Mar 15, 2022 | 2.140 | 2.230 | 2.040 | 2.210 | 140,390 | +0.09(+4.25%) |
Mar 14, 2022 | 2.110 | 2.190 | 2.040 | 2.120 | 266,325 | +0.04(+1.92%) |
Mar 11, 2022 | 2.200 | 2.200 | 2.060 | 2.080 | 166,202 | -0.11(-5.02%) |
Mar 10, 2022 | 2.220 | 2.340 | 2.150 | 2.190 | 185,073 | -0.09(-3.95%) |
Mar 09, 2022 | 2.090 | 2.280 | 2.040 | 2.280 | 139,014 | +0.24(+11.76%) |
Mar 08, 2022 | 2.080 | 2.350 | 2.020 | 2.040 | 294,874 | -0.05(-2.39%) |
Mar 07, 2022 | 2.350 | 2.350 | 2.080 | 2.090 | 220,617 | -0.23(-9.91%) |
Mar 04, 2022 | 2.320 | 2.416 | 2.250 | 2.320 | 176,771 | -0.07(-2.93%) |
Mar 03, 2022 | 2.430 | 2.490 | 2.370 | 2.390 | 200,160 | -0.07(-2.85%) |
Mar 02, 2022 | 2.370 | 2.470 | 2.330 | 2.460 | 266,567 | +0.07(+2.93%) |
Mar 01, 2022 | 2.440 | 2.470 | 2.330 | 2.390 | 524,447 | -0.06(-2.65%) |
Feb 28, 2022 | 2.740 | 2.775 | 2.430 | 2.455 | 381,922 | -0.33(-12.01%) |
Feb 25, 2022 | 2.700 | 2.810 | 2.630 | 2.790 | 181,971 | +0.09(+3.33%) |
Feb 24, 2022 | 2.805 | 2.900 | 2.665 | 2.700 | 688,217 | -0.23(-7.85%) |
Feb 23, 2022 | 2.890 | 3.050 | 2.520 | 2.930 | 388,560 | +0.03(+1.03%) |
Feb 22, 2022 | 2.930 | 2.940 | 2.800 | 2.900 | 294,435 | -0.10(-3.33%) |
Feb 18, 2022 | 3.000 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.900 | 3.160 | 2.870 | 3.000 | 684,310 | +0.10(+3.45%) |
Feb 16, 2022 | 2.310 | 2.965 | 2.310 | 2.900 | 538,616 | +0.40(+16.00%) |
Feb 15, 2022 | 2.490 | 2.590 | 2.490 | 2.500 | 117,239 | +0.01(+0.40%) |
Feb 14, 2022 | 2.550 | 2.550 | 2.380 | 2.490 | 197,225 | -0.06(-2.35%) |
Feb 11, 2022 | 2.590 | 2.660 | 2.450 | 2.550 | 308,644 | -0.01(-0.39%) |
Feb 10, 2022 | 2.450 | 2.570 | 2.450 | 2.560 | 220,563 | +0.05(+1.99%) |
Feb 09, 2022 | 2.470 | 2.535 | 2.450 | 2.510 | 279,937 | +0.05(+2.03%) |
Feb 08, 2022 | 2.400 | 2.470 | 2.370 | 2.460 | 228,453 | +0.01(+0.41%) |
Feb 07, 2022 | 2.320 | 2.460 | 2.320 | 2.450 | 169,331 | +0.10(+4.26%) |
Feb 04, 2022 | 2.230 | 2.370 | 2.170 | 2.350 | 216,162 | +0.10(+4.44%) |
Feb 03, 2022 | 2.190 | 2.260 | 2.250 | 232,488 | -0.01(-0.44%) | |
Feb 02, 2022 | 2.340 | 2.370 | 2.100 | 2.260 | 521,590 | -0.09(-3.83%) |
Feb 01, 2022 | 2.220 | 2.400 | 2.170 | 2.350 | 149,063 | +0.16(+7.31%) |
Jan 31, 2022 | 2.140 | 2.190 | 173,354 | +0.00(+0.00%) | ||
Jan 28, 2022 | 2.100 | 2.250 | 2.035 | 2.190 | 513,395 | +0.13(+6.31%) |
Jan 27, 2022 | 2.150 | 2.170 | 2.050 | 2.060 | 247,810 | -0.06(-2.83%) |
Jan 26, 2022 | 2.210 | 2.300 | 2.080 | 2.120 | 303,103 | -0.03(-1.40%) |
Jan 25, 2022 | 2.160 | 2.300 | 2.140 | 2.150 | 425,863 | -0.04(-1.83%) |
Jan 24, 2022 | 2.070 | 2.250 | 2.030 | 2.190 | 334,144 | +0.01(+0.46%) |
Jan 21, 2022 | 2.340 | 2.430 | 2.180 | 2.180 | 294,793 | -0.21(-8.79%) |
Jan 20, 2022 | 2.510 | 2.580 | 2.370 | 2.390 | 655,196 | -0.12(-4.78%) |
Jan 19, 2022 | 2.520 | 2.630 | 2.480 | 2.510 | 446,149 | +0.01(+0.40%) |
Jan 18, 2022 | 2.570 | 2.650 | 2.460 | 2.500 | 372,667 | -0.13(-4.94%) |
Jan 14, 2022 | 2.630 | 0 | +0.04(+1.54%) | |||
Jan 13, 2022 | 2.690 | 2.710 | 2.560 | 2.590 | 254,382 | -0.05(-1.89%) |
Jan 12, 2022 | 2.770 | 2.770 | 2.620 | 2.640 | 228,452 | -0.07(-2.58%) |
Jan 11, 2022 | 2.820 | 2.820 | 2.710 | 2.710 | 149,851 | -0.10(-3.56%) |
Jan 10, 2022 | 2.880 | 2.880 | 2.710 | 2.810 | 243,869 | -0.07(-2.43%) |
Jan 07, 2022 | 2.960 | 3.010 | 2.862 | 2.880 | 316,714 | -0.09(-3.03%) |
Jan 06, 2022 | 2.950 | 2.970 | 2.800 | 2.970 | 391,205 | +0.01(+0.34%) |
Jan 05, 2022 | 3.250 | 3.250 | 2.950 | 2.960 | 172,250 | -0.32(-9.76%) |
Jan 04, 2022 | 3.290 | 3.400 | 3.010 | 3.280 | 355,592 | +0.03(+0.92%) |
Jan 03, 2022 | 3.130 | 3.260 | 3.020 | 3.250 | 235,729 | +0.11(+3.50%) |
Dec 31, 2021 | 3.200 | 3.280 | 3.070 | 3.140 | 560,271 | -0.14(-4.27%) |
Dec 30, 2021 | 3.250 | 3.330 | 3.220 | 3.280 | 233,557 | +0.03(+0.92%) |
Dec 29, 2021 | 3.340 | 3.400 | 3.190 | 3.250 | 243,576 | -0.05(-1.52%) |
Dec 28, 2021 | 3.460 | 3.675 | 3.270 | 3.300 | 438,474 | -0.20(-5.71%) |
Dec 27, 2021 | 3.670 | 3.670 | 3.470 | 3.500 | 196,590 | -0.20(-5.41%) |
Dec 23, 2021 | 3.580 | 3.750 | 3.490 | 3.700 | 262,430 | +0.14(+3.93%) |
Dec 22, 2021 | 3.520 | 3.630 | 3.370 | 3.560 | 318,978 | +0.01(+0.28%) |
Dec 21, 2021 | 3.530 | 3.770 | 3.445 | 3.550 | 324,995 | +0.08(+2.31%) |
Dec 20, 2021 | 3.220 | 3.500 | 3.100 | 3.470 | 1,194,085 | +0.31(+9.81%) |
Dec 17, 2021 | 3.220 | 3.315 | 3.110 | 3.160 | 1,078,497 | -0.07(-2.17%) |
Dec 16, 2021 | 3.400 | 3.430 | 3.220 | 3.230 | 197,130 | -0.15(-4.44%) |
Dec 15, 2021 | 3.250 | 3.400 | 3.210 | 3.380 | 237,132 | +0.12(+3.68%) |
Dec 14, 2021 | 3.250 | 3.390 | 3.210 | 3.260 | 167,082 | -0.03(-0.91%) |
Dec 13, 2021 | 3.440 | 3.450 | 3.280 | 3.290 | 246,871 | -0.18(-5.19%) |
Dec 10, 2021 | 3.600 | 3.640 | 3.460 | 3.470 | 214,355 | -0.11(-3.07%) |
Dec 09, 2021 | 3.580 | 3.625 | 3.530 | 3.580 | 146,671 | -0.04(-1.10%) |
Dec 08, 2021 | 3.700 | 3.729 | 3.590 | 3.620 | 199,907 | -0.04(-1.09%) |
Dec 07, 2021 | 3.590 | 3.740 | 3.580 | 3.660 | 173,486 | +0.18(+5.17%) |
Dec 06, 2021 | 3.450 | 3.490 | 3.330 | 3.480 | 157,628 | +0.03(+0.87%) |
Dec 03, 2021 | 3.670 | 3.720 | 3.350 | 3.450 | 214,039 | -0.21(-5.74%) |
Dec 02, 2021 | 3.710 | 3.770 | 3.611 | 3.660 | 187,432 | -0.01(-0.27%) |
Dec 01, 2021 | 3.980 | 4.020 | 3.660 | 3.670 | 238,090 | -0.23(-5.90%) |
Nov 30, 2021 | 3.930 | 4.010 | 3.930 | 3.900 | 335,877 | -0.08(-2.01%) |
Nov 29, 2021 | 4.080 | 4.085 | 3.960 | 3.980 | 348,120 | -0.01(-0.25%) |
Nov 26, 2021 | 4.150 | 4.240 | 3.970 | 3.990 | 122,715 | -0.25(-5.90%) |
Nov 24, 2021 | 4.050 | 4.410 | 3.930 | 4.240 | 175,486 | +0.27(+6.80%) |
Nov 23, 2021 | 3.990 | 4.150 | 3.780 | 3.970 | 212,507 | -0.03(-0.75%) |
Nov 22, 2021 | 4.330 | 4.330 | 3.940 | 4.000 | 263,642 | -0.31(-7.19%) |
Nov 19, 2021 | 4.250 | 4.370 | 4.230 | 4.310 | 183,102 | +0.03(+0.70%) |
Nov 18, 2021 | 4.270 | 4.290 | 4.210 | 4.280 | 1,375,541 | +0.10(+2.39%) |
Nov 17, 2021 | 4.340 | 4.390 | 4.160 | 4.180 | 244,097 | -0.22(-5.00%) |
Nov 16, 2021 | 4.570 | 4.570 | 4.360 | 4.400 | 259,943 | -0.12(-2.65%) |
Nov 15, 2021 | 4.690 | 4.780 | 4.480 | 4.520 | 212,745 | -0.14(-3.00%) |
Nov 12, 2021 | 4.810 | 4.830 | 4.580 | 4.660 | 259,095 | -0.08(-1.69%) |
Nov 11, 2021 | 4.690 | 4.830 | 4.580 | 4.740 | 262,351 | +0.05(+1.07%) |
Nov 10, 2021 | 4.740 | 4.690 | 4.690 | 432,286 | +0.02(+0.43%) | |
Nov 09, 2021 | 4.680 | 4.720 | 4.600 | 4.670 | 174,806 | -0.03(-0.64%) |
Nov 08, 2021 | 4.700 | 4.830 | 4.670 | 4.700 | 183,829 | +0.00(+0.00%) |
Nov 05, 2021 | 4.760 | 4.800 | 4.650 | 4.700 | 265,385 | -0.01(-0.21%) |
Nov 04, 2021 | 4.860 | 4.945 | 4.640 | 4.710 | 230,044 | -0.14(-2.89%) |
Nov 03, 2021 | 4.870 | 4.945 | 4.820 | 4.850 | 413,511 | +0.00(+0.00%) |
Nov 02, 2021 | 4.720 | 4.880 | 4.600 | 4.850 | 458,766 | +0.09(+1.89%) |
Nov 01, 2021 | 4.570 | 4.820 | 4.535 | 4.760 | 379,355 | +0.17(+3.70%) |
Oct 29, 2021 | 4.460 | 4.620 | 4.390 | 4.590 | 240,905 | +0.11(+2.46%) |
Oct 28, 2021 | 4.520 | 4.640 | 4.330 | 4.480 | 758,879 | +0.09(+2.05%) |
Oct 27, 2021 | 4.420 | 4.620 | 4.200 | 4.390 | 7,546,292 | +0.00(+0.00%) |
Oct 26, 2021 | 4.400 | 4.390 | 148,084 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.350 | 4.440 | 4.240 | 4.400 | 164,268 | +0.06(+1.38%) |
Oct 22, 2021 | 4.420 | 4.433 | 4.160 | 4.340 | 148,067 | -0.05(-1.14%) |
Oct 21, 2021 | 4.490 | 4.590 | 4.260 | 4.390 | 387,382 | -0.10(-2.23%) |
Oct 20, 2021 | 4.650 | 4.860 | 4.480 | 4.490 | 476,853 | -0.20(-4.26%) |
Oct 19, 2021 | 4.890 | 4.890 | 4.580 | 4.690 | 164,396 | +0.06(+1.30%) |
Oct 18, 2021 | 5.100 | 5.100 | 4.610 | 4.630 | 262,355 | -0.52(-10.10%) |
Oct 15, 2021 | 4.820 | 5.220 | 4.740 | 5.150 | 525,980 | +0.43(+9.11%) |
Oct 14, 2021 | 4.740 | 4.830 | 4.690 | 4.720 | 143,075 | +0.00(+0.00%) |
Oct 13, 2021 | 4.740 | 4.820 | 4.660 | 4.720 | 104,766 | -0.02(-0.42%) |
Oct 12, 2021 | 4.680 | 4.750 | 4.640 | 4.740 | 90,678 | +0.10(+2.16%) |
Oct 11, 2021 | 4.500 | 4.680 | 4.500 | 4.640 | 139,320 | +0.14(+3.11%) |
Oct 08, 2021 | 4.760 | 4.840 | 4.480 | 4.500 | 153,468 | -0.23(-4.86%) |
Oct 07, 2021 | 4.750 | 4.890 | 4.660 | 4.730 | 116,094 | -0.03(-0.63%) |
Oct 06, 2021 | 4.640 | 4.850 | 4.600 | 4.760 | 197,699 | +0.07(+1.49%) |
Oct 05, 2021 | 4.840 | 4.840 | 4.500 | 4.690 | 390,968 | -0.06(-1.26%) |
Oct 04, 2021 | 4.860 | 4.870 | 4.640 | 4.750 | 251,501 | -0.05(-1.04%) |