Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.240 | 5.345 | 5.080 | 5.170 | 5,819,150 | -0.18(-3.36%) |
Sep 29, 2022 | 5.230 | 5.375 | 5.125 | 5.350 | 7,792,908 | -0.02(-0.37%) |
Sep 28, 2022 | 4.920 | 5.420 | 4.910 | 5.370 | 11,025,421 | +0.50(+10.27%) |
Sep 27, 2022 | 4.810 | 4.965 | 4.685 | 4.870 | 7,233,915 | +0.19(+4.06%) |
Sep 26, 2022 | 4.870 | 4.910 | 4.640 | 4.680 | 7,611,041 | -0.24(-4.88%) |
Sep 23, 2022 | 5.310 | 5.390 | 4.900 | 4.920 | 8,028,670 | -0.76(-13.38%) |
Sep 22, 2022 | 6.020 | 6.090 | 5.670 | 5.680 | 5,450,253 | -0.19(-3.24%) |
Sep 21, 2022 | 6.080 | 6.195 | 5.860 | 5.870 | 5,283,881 | -0.13(-2.17%) |
Sep 20, 2022 | 6.220 | 6.260 | 5.929 | 6.000 | 8,323,893 | -0.30(-4.76%) |
Sep 19, 2022 | 6.210 | 6.445 | 6.190 | 6.300 | 6,419,689 | -0.22(-3.37%) |
Sep 16, 2022 | 6.670 | 6.750 | 6.415 | 6.520 | 12,584,259 | -0.24(-3.55%) |
Sep 15, 2022 | 6.660 | 6.845 | 6.545 | 6.760 | 8,567,926 | -0.07(-1.02%) |
Sep 14, 2022 | 6.570 | 6.930 | 6.520 | 6.830 | 7,511,441 | +0.40(+6.22%) |
Sep 13, 2022 | 6.400 | 6.825 | 6.400 | 6.430 | 7,286,446 | -0.10(-1.53%) |
Sep 12, 2022 | 6.450 | 6.570 | 6.360 | 6.530 | 5,677,921 | +0.18(+2.83%) |
Sep 09, 2022 | 6.330 | 6.395 | 6.215 | 6.350 | 6,558,765 | +0.23(+3.76%) |
Sep 08, 2022 | 6.270 | 6.360 | 6.100 | 6.120 | 7,002,833 | -0.08(-1.29%) |
Sep 07, 2022 | 6.400 | 6.500 | 6.180 | 6.200 | 7,352,866 | -0.41(-6.20%) |
Sep 06, 2022 | 6.880 | 6.955 | 6.540 | 6.610 | 5,113,308 | -0.19(-2.79%) |
Sep 02, 2022 | 6.890 | 6.970 | 6.720 | 6.800 | 5,819,349 | +0.20(+3.03%) |
Sep 01, 2022 | 6.880 | 6.920 | 6.545 | 6.600 | 6,754,721 | -0.47(-6.65%) |
Aug 31, 2022 | 6.850 | 7.160 | 6.770 | 7.070 | 6,988,939 | -0.01(-0.14%) |
Aug 30, 2022 | 7.360 | 7.380 | 6.880 | 7.080 | 6,848,260 | -0.51(-6.72%) |
Aug 29, 2022 | 7.210 | 7.785 | 7.190 | 7.590 | 6,440,383 | +0.36(+4.98%) |
Aug 26, 2022 | 6.880 | 7.300 | 6.825 | 7.230 | 6,008,930 | +0.33(+4.78%) |
Aug 25, 2022 | 6.890 | 7.245 | 6.811 | 6.900 | 8,825,838 | +0.13(+1.92%) |
Aug 24, 2022 | 6.880 | 6.950 | 6.705 | 6.770 | 7,933,667 | -0.05(-0.73%) |
Aug 23, 2022 | 6.730 | 7.115 | 6.680 | 6.820 | 9,433,116 | +0.27(+4.12%) |
Aug 22, 2022 | 6.580 | 6.660 | 6.211 | 6.550 | 9,495,298 | -0.11(-1.65%) |
Aug 19, 2022 | 6.560 | 6.760 | 6.370 | 6.660 | 8,718,480 | +0.01(+0.15%) |
Aug 18, 2022 | 6.200 | 6.660 | 6.180 | 6.650 | 7,224,683 | +0.57(+9.38%) |
Aug 17, 2022 | 6.000 | 6.150 | 5.920 | 6.080 | 3,642,559 | +0.06(+1.00%) |
Aug 16, 2022 | 6.190 | 6.340 | 5.945 | 6.020 | 4,439,999 | -0.15(-2.43%) |
Aug 15, 2022 | 6.180 | 6.230 | 5.880 | 6.170 | 5,477,402 | -0.33(-5.08%) |
Aug 12, 2022 | 6.420 | 6.565 | 6.335 | 6.500 | 3,710,943 | +0.01(+0.15%) |
Aug 11, 2022 | 6.260 | 6.625 | 6.250 | 6.490 | 7,291,924 | +0.33(+5.36%) |
Aug 10, 2022 | 6.160 | 6.250 | 5.940 | 6.160 | 5,150,955 | +0.00(+0.00%) |
Aug 09, 2022 | 6.030 | 6.220 | 5.940 | 6.160 | 7,125,554 | +0.27(+4.58%) |
Aug 08, 2022 | 6.020 | 6.090 | 5.770 | 5.890 | 5,812,253 | -0.06(-1.01%) |
Aug 05, 2022 | 5.550 | 6.080 | 5.550 | 5.950 | 8,907,351 | +0.26(+4.57%) |
Aug 04, 2022 | 6.040 | 6.045 | 5.680 | 5.690 | 7,303,846 | -0.35(-5.79%) |
Aug 03, 2022 | 6.410 | 6.440 | 5.950 | 6.040 | 5,958,623 | -0.28(-4.43%) |
Aug 02, 2022 | 6.140 | 6.390 | 6.075 | 6.320 | 5,407,060 | +0.20(+3.27%) |
Aug 01, 2022 | 6.140 | 6.195 | 5.925 | 6.120 | 3,884,650 | -0.22(-3.47%) |
Jul 29, 2022 | 6.110 | 6.380 | 6.100 | 6.340 | 5,569,001 | +0.39(+6.55%) |
Jul 28, 2022 | 6.120 | 6.235 | 5.790 | 5.950 | 4,609,401 | -0.06(-1.00%) |
Jul 27, 2022 | 5.850 | 6.040 | 5.755 | 6.010 | 8,702,032 | +0.24(+4.16%) |
Jul 26, 2022 | 5.920 | 5.980 | 5.620 | 5.770 | 5,417,891 | -0.01(-0.17%) |
Jul 25, 2022 | 5.450 | 5.790 | 5.340 | 5.780 | 7,537,470 | +0.45(+8.44%) |
Jul 22, 2022 | 5.610 | 5.750 | 5.320 | 5.330 | 5,710,155 | -0.29(-5.16%) |
Jul 21, 2022 | 5.600 | 5.710 | 5.430 | 5.620 | 5,546,720 | -0.25(-4.26%) |
Jul 20, 2022 | 5.750 | 5.930 | 5.670 | 5.870 | 6,461,323 | +0.02(+0.34%) |
Jul 19, 2022 | 5.440 | 5.910 | 5.440 | 5.850 | 7,881,580 | +0.33(+5.98%) |
Jul 18, 2022 | 5.500 | 5.660 | 5.450 | 5.520 | 4,930,929 | +0.21(+3.95%) |
Jul 15, 2022 | 5.330 | 5.370 | 5.105 | 5.310 | 4,503,181 | +0.15(+2.91%) |
Jul 14, 2022 | 4.970 | 5.200 | 4.885 | 5.160 | 9,596,033 | -0.10(-1.90%) |
Jul 13, 2022 | 5.130 | 5.395 | 5.110 | 5.260 | 4,305,775 | +0.04(+0.77%) |
Jul 12, 2022 | 5.120 | 5.275 | 5.000 | 5.220 | 4,965,534 | -0.12(-2.25%) |
Jul 11, 2022 | 5.410 | 5.520 | 5.240 | 5.340 | 5,503,680 | -0.23(-4.13%) |
Jul 08, 2022 | 5.630 | 5.720 | 5.475 | 5.570 | 6,269,824 | +0.00(+0.00%) |
Jul 07, 2022 | 5.620 | 5.690 | 5.510 | 5.570 | 8,441,421 | +0.20(+3.72%) |
Jul 06, 2022 | 5.650 | 5.850 | 5.235 | 5.370 | 9,134,030 | -0.43(-7.41%) |
Jul 05, 2022 | 6.000 | 6.060 | 5.660 | 5.800 | 9,082,854 | -0.42(-6.75%) |
Jul 01, 2022 | 6.260 | 6.380 | 5.810 | 6.220 | 7,833,362 | +0.03(+0.48%) |
Jun 30, 2022 | 6.210 | 6.480 | 6.070 | 6.190 | 11,240,292 | -0.21(-3.28%) |
Jun 29, 2022 | 6.840 | 6.900 | 6.330 | 6.400 | 9,162,564 | -0.32(-4.76%) |
Jun 28, 2022 | 6.680 | 6.780 | 6.500 | 6.720 | 8,163,145 | +0.32(+5.00%) |
Jun 27, 2022 | 6.390 | 6.480 | 6.173 | 6.400 | 6,800,368 | +0.15(+2.40%) |
Jun 24, 2022 | 6.150 | 6.450 | 6.010 | 6.250 | 12,204,133 | +0.22(+3.65%) |
Jun 23, 2022 | 6.240 | 6.300 | 5.810 | 6.030 | 12,176,296 | -0.15(-2.43%) |
Jun 22, 2022 | 6.360 | 6.450 | 6.050 | 6.180 | 11,754,007 | -0.62(-9.12%) |
Jun 21, 2022 | 6.790 | 6.945 | 6.675 | 6.800 | 7,107,641 | +0.23(+3.50%) |
Jun 17, 2022 | 6.980 | 7.150 | 6.380 | 6.570 | 17,734,364 | -0.42(-6.01%) |
Jun 16, 2022 | 7.110 | 7.288 | 6.920 | 6.990 | 9,301,244 | -0.38(-5.16%) |
Jun 15, 2022 | 7.510 | 7.740 | 7.169 | 7.370 | 12,641,132 | -0.10(-1.34%) |
Jun 14, 2022 | 7.520 | 7.820 | 7.250 | 7.470 | 8,776,530 | +0.13(+1.77%) |
Jun 13, 2022 | 7.370 | 7.600 | 7.020 | 7.340 | 9,667,343 | -0.66(-8.25%) |
Jun 10, 2022 | 8.040 | 8.200 | 7.790 | 8.000 | 7,671,654 | -0.13(-1.60%) |
Jun 09, 2022 | 8.180 | 8.360 | 7.920 | 8.130 | 7,090,177 | -0.09(-1.09%) |
Jun 08, 2022 | 8.430 | 8.470 | 7.990 | 8.220 | 7,352,293 | -0.18(-2.14%) |
Jun 07, 2022 | 8.010 | 8.400 | 7.910 | 8.400 | 9,099,789 | +0.34(+4.22%) |
Jun 06, 2022 | 8.440 | 8.445 | 8.030 | 8.060 | 9,224,628 | -0.34(-4.05%) |
Jun 03, 2022 | 8.350 | 8.485 | 8.290 | 8.400 | 8,375,702 | +0.11(+1.33%) |
Jun 02, 2022 | 8.320 | 8.470 | 8.190 | 8.290 | 7,620,633 | -0.12(-1.43%) |
Jun 01, 2022 | 7.950 | 8.470 | 7.920 | 8.410 | 13,481,996 | +0.67(+8.66%) |
May 31, 2022 | 8.160 | 8.280 | 7.645 | 7.740 | 10,054,556 | -0.24(-3.01%) |
May 27, 2022 | 7.730 | 8.030 | 7.555 | 7.980 | 8,621,415 | +0.29(+3.77%) |
May 26, 2022 | 7.600 | 7.820 | 7.510 | 7.690 | 9,313,831 | +0.13(+1.72%) |
May 25, 2022 | 7.210 | 7.630 | 7.200 | 7.560 | 13,457,378 | +0.45(+6.33%) |
May 24, 2022 | 6.980 | 7.160 | 6.939 | 7.110 | 5,832,998 | -0.06(-0.84%) |
May 23, 2022 | 6.930 | 7.250 | 6.845 | 7.170 | 8,128,110 | +0.25(+3.61%) |
May 20, 2022 | 6.840 | 7.020 | 6.635 | 6.920 | 7,047,699 | +0.15(+2.22%) |
May 19, 2022 | 6.630 | 7.005 | 6.630 | 6.770 | 8,630,320 | -0.05(-0.73%) |
May 18, 2022 | 7.330 | 7.330 | 6.705 | 6.820 | 6,753,186 | -0.40(-5.54%) |
May 17, 2022 | 7.210 | 7.400 | 7.175 | 7.220 | 5,886,143 | +0.09(+1.26%) |
May 16, 2022 | 6.830 | 7.230 | 6.810 | 7.130 | 7,671,194 | +0.32(+4.70%) |
May 13, 2022 | 6.440 | 6.875 | 6.380 | 6.810 | 11,068,946 | +0.50(+7.92%) |
May 12, 2022 | 6.020 | 6.535 | 5.990 | 6.310 | 11,152,948 | +0.23(+3.78%) |
May 11, 2022 | 6.500 | 6.700 | 6.065 | 6.080 | 10,800,224 | -0.28(-4.40%) |
May 10, 2022 | 6.200 | 6.560 | 6.000 | 6.360 | 12,782,497 | +0.24(+3.92%) |
May 09, 2022 | 7.080 | 7.120 | 6.050 | 6.120 | 13,802,059 | -1.26(-17.07%) |
May 06, 2022 | 7.380 | 7.430 | 7.040 | 7.380 | 10,857,544 | +0.17(+2.36%) |
May 05, 2022 | 7.550 | 7.580 | 6.940 | 7.210 | 8,151,355 | -0.24(-3.22%) |
May 04, 2022 | 7.430 | 7.528 | 6.980 | 7.450 | 11,184,820 | +0.23(+3.19%) |
May 03, 2022 | 6.850 | 7.245 | 6.805 | 7.220 | 10,039,396 | +0.39(+5.71%) |
May 02, 2022 | 6.600 | 6.900 | 6.475 | 6.830 | 11,033,885 | +0.07(+1.04%) |
Apr 29, 2022 | 7.160 | 7.241 | 6.710 | 6.760 | 8,805,037 | -0.36(-5.06%) |
Apr 28, 2022 | 6.850 | 7.240 | 6.545 | 7.120 | 11,590,104 | +0.27(+3.94%) |
Apr 27, 2022 | 6.620 | 6.890 | 6.450 | 6.850 | 10,642,518 | +0.24(+3.63%) |
Apr 26, 2022 | 6.590 | 6.950 | 6.375 | 6.610 | 12,648,535 | +0.10(+1.54%) |
Apr 25, 2022 | 6.370 | 6.595 | 6.095 | 6.510 | 14,487,189 | -0.13(-1.96%) |
Apr 22, 2022 | 6.840 | 7.090 | 6.590 | 6.640 | 10,280,270 | -0.29(-4.18%) |
Apr 21, 2022 | 7.390 | 7.470 | 6.860 | 6.930 | 9,692,020 | -0.42(-5.71%) |
Apr 20, 2022 | 7.460 | 7.540 | 7.230 | 7.350 | 9,126,868 | +0.00(+0.00%) |
Apr 19, 2022 | 7.450 | 7.550 | 7.240 | 7.350 | 10,738,906 | -0.22(-2.91%) |
Apr 18, 2022 | 7.700 | 7.820 | 7.500 | 7.570 | 10,731,039 | -0.06(-0.79%) |
Apr 14, 2022 | 7.650 | 7.740 | 7.460 | 7.630 | 9,720,030 | -0.11(-1.42%) |
Apr 13, 2022 | 7.760 | 7.930 | 7.510 | 7.740 | 11,562,212 | +0.12(+1.57%) |
Apr 12, 2022 | 7.710 | 8.020 | 7.580 | 7.620 | 15,430,391 | +0.06(+0.79%) |
Apr 11, 2022 | 7.640 | 7.700 | 7.230 | 7.560 | 12,128,042 | -0.12(-1.56%) |
Apr 08, 2022 | 7.660 | 7.760 | 7.550 | 7.680 | 9,802,982 | +0.03(+0.39%) |
Apr 07, 2022 | 7.830 | 8.050 | 7.383 | 7.650 | 14,508,605 | -0.09(-1.16%) |
Apr 06, 2022 | 7.750 | 8.360 | 7.590 | 7.740 | 20,967,108 | +0.18(+2.38%) |
Apr 05, 2022 | 8.090 | 8.216 | 7.560 | 7.560 | 12,451,922 | -0.45(-5.62%) |
Apr 04, 2022 | 8.050 | 8.100 | 7.770 | 8.010 | 16,161,805 | +0.10(+1.26%) |
Apr 01, 2022 | 7.450 | 8.005 | 7.220 | 7.910 | 26,067,152 | +0.72(+10.01%) |
Mar 31, 2022 | 7.080 | 7.530 | 6.970 | 7.190 | 21,113,020 | +0.29(+4.20%) |
Mar 30, 2022 | 6.990 | 7.210 | 6.845 | 6.900 | 10,296,384 | +0.02(+0.29%) |
Mar 29, 2022 | 6.470 | 7.000 | 6.350 | 6.880 | 15,117,800 | +0.16(+2.38%) |
Mar 28, 2022 | 6.730 | 6.800 | 6.480 | 6.720 | 11,051,836 | -0.30(-4.27%) |
Mar 25, 2022 | 6.590 | 7.050 | 6.590 | 7.020 | 12,768,031 | +0.39(+5.88%) |
Mar 24, 2022 | 6.540 | 6.770 | 6.515 | 6.630 | 8,549,492 | +0.08(+1.22%) |
Mar 23, 2022 | 6.700 | 7.030 | 6.530 | 6.550 | 8,655,236 | -0.01(-0.15%) |
Mar 22, 2022 | 6.540 | 6.630 | 6.305 | 6.560 | 8,207,436 | -0.01(-0.15%) |
Mar 21, 2022 | 6.520 | 6.730 | 6.410 | 6.570 | 9,604,799 | +0.16(+2.50%) |
Mar 18, 2022 | 6.410 | 6.450 | 6.190 | 6.410 | 15,671,847 | +0.04(+0.63%) |
Mar 17, 2022 | 5.990 | 6.400 | 5.965 | 6.370 | 10,843,153 | +0.56(+9.64%) |
Mar 16, 2022 | 5.820 | 6.020 | 5.670 | 5.810 | 10,318,738 | +0.01(+0.17%) |
Mar 15, 2022 | 5.450 | 5.880 | 5.370 | 5.800 | 11,315,883 | +0.09(+1.58%) |
Mar 14, 2022 | 6.010 | 6.100 | 5.580 | 5.710 | 11,270,335 | -0.53(-8.49%) |
Mar 11, 2022 | 6.200 | 6.400 | 6.110 | 6.240 | 9,301,358 | -0.09(-1.42%) |
Mar 10, 2022 | 6.310 | 6.330 | 11,121,593 | +0.08(+1.28%) | ||
Mar 09, 2022 | 5.820 | 6.250 | 5.630 | 6.250 | 19,344,842 | +0.17(+2.80%) |
Mar 08, 2022 | 5.840 | 6.580 | 5.785 | 6.080 | 27,094,178 | +0.46(+8.19%) |
Mar 07, 2022 | 5.740 | 5.940 | 5.330 | 5.620 | 19,975,448 | -0.01(-0.18%) |
Mar 04, 2022 | 5.450 | 5.665 | 5.340 | 5.630 | 19,476,558 | +0.20(+3.68%) |
Mar 03, 2022 | 5.390 | 5.595 | 5.170 | 5.430 | 12,061,588 | -0.09(-1.63%) |
Mar 02, 2022 | 5.280 | 5.605 | 5.202 | 5.520 | 14,039,749 | +0.37(+7.18%) |
Mar 01, 2022 | 4.940 | 5.315 | 4.940 | 5.150 | 14,919,711 | +0.29(+5.97%) |
Feb 28, 2022 | 4.500 | 4.880 | 4.440 | 4.860 | 16,539,431 | +0.36(+8.00%) |
Feb 25, 2022 | 4.510 | 4.530 | 4.420 | 4.500 | 10,558,187 | -0.08(-1.75%) |
Feb 24, 2022 | 4.360 | 4.740 | 4.310 | 4.580 | 18,369,896 | +0.35(+8.27%) |
Feb 23, 2022 | 4.220 | 4.360 | 4.190 | 4.230 | 7,196,380 | +0.06(+1.44%) |
Feb 22, 2022 | 4.410 | 4.460 | 4.090 | 4.170 | 8,190,371 | -0.11(-2.57%) |
Feb 18, 2022 | 4.280 | 0 | -0.05(-1.15%) | |||
Feb 17, 2022 | 4.200 | 4.400 | 4.180 | 4.330 | 8,967,745 | +0.13(+3.10%) |
Feb 16, 2022 | 4.360 | 4.420 | 4.160 | 4.200 | 12,107,636 | +0.00(+0.00%) |
Feb 15, 2022 | 4.360 | 4.410 | 4.150 | 4.200 | 19,611,204 | -0.43(-9.29%) |
Feb 14, 2022 | 4.850 | 4.850 | 4.595 | 4.630 | 9,837,922 | -0.23(-4.73%) |
Feb 11, 2022 | 4.430 | 4.875 | 4.383 | 4.860 | 15,164,798 | +0.55(+12.76%) |
Feb 10, 2022 | 4.350 | 4.595 | 4.280 | 4.310 | 9,202,656 | -0.12(-2.71%) |
Feb 09, 2022 | 4.470 | 4.600 | 4.420 | 4.430 | 5,388,328 | +0.01(+0.23%) |
Feb 08, 2022 | 4.650 | 4.665 | 4.380 | 4.420 | 7,186,854 | -0.28(-5.96%) |
Feb 07, 2022 | 4.720 | 4.910 | 4.630 | 4.700 | 10,165,054 | -0.03(-0.63%) |
Feb 04, 2022 | 4.840 | 5.090 | 4.705 | 4.730 | 13,994,012 | -0.02(-0.42%) |
Feb 03, 2022 | 4.600 | 4.760 | 4.750 | 11,237,171 | +0.12(+2.59%) | |
Feb 02, 2022 | 4.680 | 4.690 | 4.500 | 4.630 | 10,323,376 | -0.08(-1.70%) |
Feb 01, 2022 | 4.310 | 4.745 | 4.275 | 4.710 | 12,012,843 | +0.38(+8.78%) |
Jan 31, 2022 | 4.280 | 4.380 | 4.330 | 8,730,940 | +0.02(+0.46%) | |
Jan 28, 2022 | 4.280 | 4.460 | 4.120 | 4.310 | 13,530,787 | -0.02(-0.46%) |
Jan 27, 2022 | 4.490 | 4.605 | 4.225 | 4.330 | 13,192,322 | -0.03(-0.69%) |
Jan 26, 2022 | 4.850 | 4.855 | 4.290 | 4.360 | 19,168,482 | -0.38(-8.02%) |
Jan 25, 2022 | 4.190 | 4.800 | 4.055 | 4.740 | 15,354,907 | +0.50(+11.79%) |
Jan 24, 2022 | 4.020 | 4.270 | 3.890 | 4.240 | 15,163,147 | +0.00(+0.00%) |
Jan 21, 2022 | 4.210 | 4.530 | 4.200 | 4.240 | 13,724,824 | -0.15(-3.42%) |
Jan 20, 2022 | 4.350 | 4.690 | 4.320 | 4.390 | 13,535,893 | -0.03(-0.68%) |
Jan 19, 2022 | 4.890 | 4.890 | 4.412 | 4.420 | 14,272,042 | -0.35(-7.34%) |
Jan 18, 2022 | 4.750 | 4.820 | 4.640 | 4.770 | 13,096,248 | +0.19(+4.15%) |
Jan 14, 2022 | 4.580 | 0 | +0.09(+2.00%) | |||
Jan 13, 2022 | 4.570 | 4.685 | 4.480 | 4.490 | 8,977,468 | -0.13(-2.81%) |
Jan 12, 2022 | 4.650 | 4.710 | 4.530 | 4.620 | 8,777,604 | +0.00(+0.00%) |
Jan 11, 2022 | 4.420 | 4.680 | 4.300 | 4.620 | 10,345,338 | +0.28(+6.45%) |
Jan 10, 2022 | 4.380 | 4.435 | 4.165 | 4.340 | 7,936,563 | +0.01(+0.23%) |
Jan 07, 2022 | 4.240 | 4.360 | 4.180 | 4.330 | 7,691,305 | +0.06(+1.41%) |
Jan 06, 2022 | 4.100 | 4.340 | 4.060 | 4.270 | 11,582,669 | +0.32(+8.10%) |
Jan 05, 2022 | 4.050 | 4.110 | 3.930 | 3.950 | 9,957,759 | -0.07(-1.74%) |
Jan 04, 2022 | 3.910 | 4.050 | 3.880 | 4.020 | 11,758,491 | +0.20(+5.24%) |
Jan 03, 2022 | 3.450 | 3.830 | 3.450 | 3.820 | 7,656,183 | +0.36(+10.40%) |
Dec 31, 2021 | 3.430 | 3.500 | 3.420 | 3.460 | 4,309,097 | -0.01(-0.29%) |
Dec 30, 2021 | 3.550 | 3.610 | 3.460 | 3.470 | 4,426,930 | -0.08(-2.25%) |
Dec 29, 2021 | 3.520 | 3.620 | 3.460 | 3.550 | 4,712,867 | +0.02(+0.57%) |
Dec 28, 2021 | 3.600 | 3.635 | 3.490 | 3.530 | 4,186,094 | -0.02(-0.56%) |
Dec 27, 2021 | 3.450 | 3.555 | 3.380 | 3.550 | 8,272,292 | +0.06(+1.72%) |
Dec 23, 2021 | 3.500 | 3.560 | 3.452 | 3.490 | 4,305,991 | -0.02(-0.57%) |
Dec 22, 2021 | 3.450 | 3.555 | 3.370 | 3.510 | 4,688,496 | +0.04(+1.15%) |
Dec 21, 2021 | 3.310 | 3.485 | 3.310 | 3.470 | 8,658,769 | +0.21(+6.44%) |
Dec 20, 2021 | 3.150 | 3.290 | 3.020 | 3.260 | 9,782,718 | -0.05(-1.51%) |
Dec 17, 2021 | 3.380 | 3.450 | 3.240 | 3.310 | 19,343,720 | -0.10(-2.93%) |
Dec 16, 2021 | 3.590 | 3.650 | 3.370 | 3.410 | 9,805,456 | -0.11(-3.12%) |
Dec 15, 2021 | 3.520 | 3.560 | 3.282 | 3.520 | 10,678,769 | +0.01(+0.28%) |
Dec 14, 2021 | 3.610 | 3.725 | 3.510 | 3.510 | 8,453,739 | -0.19(-5.14%) |
Dec 13, 2021 | 3.920 | 3.935 | 3.685 | 3.700 | 8,310,911 | -0.23(-5.85%) |
Dec 10, 2021 | 3.940 | 3.988 | 3.770 | 3.930 | 7,324,509 | +0.05(+1.29%) |
Dec 09, 2021 | 3.860 | 3.955 | 3.831 | 3.880 | 6,450,221 | -0.03(-0.77%) |
Dec 08, 2021 | 3.930 | 4.010 | 3.880 | 3.910 | 8,945,069 | +0.07(+1.82%) |
Dec 07, 2021 | 3.940 | 4.030 | 3.840 | 3.840 | 11,964,352 | +0.01(+0.26%) |
Dec 06, 2021 | 3.640 | 3.920 | 3.545 | 3.830 | 10,202,520 | +0.27(+7.58%) |
Dec 03, 2021 | 3.640 | 3.690 | 3.490 | 3.560 | 9,184,358 | -0.02(-0.56%) |
Dec 02, 2021 | 3.320 | 3.580 | 3.230 | 3.580 | 9,171,839 | +0.21(+6.23%) |
Dec 01, 2021 | 3.820 | 3.830 | 3.370 | 3.370 | 9,433,289 | -0.29(-7.92%) |
Nov 30, 2021 | 3.670 | 3.720 | 3.470 | 3.660 | 13,243,495 | -0.17(-4.44%) |
Nov 29, 2021 | 3.700 | 3.940 | 3.700 | 3.830 | 12,748,914 | +0.25(+6.98%) |
Nov 26, 2021 | 3.450 | 3.590 | 3.290 | 3.580 | 10,599,326 | -0.20(-5.29%) |
Nov 24, 2021 | 3.650 | 3.850 | 3.650 | 3.780 | 5,283,136 | +0.07(+1.89%) |
Nov 23, 2021 | 3.480 | 3.780 | 3.460 | 3.710 | 10,246,372 | +0.31(+9.12%) |
Nov 22, 2021 | 3.390 | 3.595 | 3.380 | 3.400 | 9,602,324 | +0.01(+0.29%) |
Nov 19, 2021 | 3.460 | 3.559 | 3.350 | 3.390 | 7,456,706 | -0.22(-6.09%) |
Nov 18, 2021 | 3.510 | 3.650 | 3.600 | 3.610 | 8,079,779 | +0.07(+1.98%) |
Nov 17, 2021 | 3.610 | 3.650 | 3.510 | 3.540 | 7,643,338 | -0.11(-3.01%) |
Nov 16, 2021 | 3.670 | 3.735 | 3.560 | 3.650 | 8,164,602 | -0.05(-1.35%) |
Nov 15, 2021 | 3.600 | 3.720 | 3.530 | 3.700 | 7,833,572 | +0.08(+2.21%) |
Nov 12, 2021 | 3.760 | 3.767 | 3.605 | 3.620 | 6,038,344 | -0.19(-4.99%) |
Nov 11, 2021 | 3.600 | 3.920 | 3.570 | 3.810 | 14,396,542 | +0.38(+11.08%) |
Nov 10, 2021 | 3.690 | 3.430 | 8,279,958 | -0.33(-8.78%) | ||
Nov 09, 2021 | 3.530 | 3.770 | 3.440 | 3.760 | 9,106,084 | +0.18(+5.03%) |
Nov 08, 2021 | 3.680 | 3.710 | 3.360 | 3.580 | 17,296,222 | -0.18(-4.79%) |
Nov 05, 2021 | 3.720 | 3.820 | 3.610 | 3.760 | 10,650,241 | +0.12(+3.30%) |
Nov 04, 2021 | 3.840 | 3.871 | 3.590 | 3.640 | 9,027,117 | -0.07(-1.89%) |
Nov 03, 2021 | 3.670 | 3.850 | 3.620 | 3.710 | 7,297,825 | -0.09(-2.37%) |
Nov 02, 2021 | 3.950 | 3.950 | 3.755 | 3.800 | 6,384,576 | -0.09(-2.31%) |
Nov 01, 2021 | 3.750 | 3.930 | 3.715 | 3.890 | 9,363,169 | +0.29(+8.06%) |
Oct 29, 2021 | 3.580 | 3.630 | 3.430 | 3.600 | 8,435,430 | +0.06(+1.69%) |
Oct 28, 2021 | 3.500 | 3.560 | 3.350 | 3.540 | 8,672,031 | +0.11(+3.21%) |
Oct 27, 2021 | 3.750 | 3.820 | 3.420 | 3.430 | 15,808,734 | -0.36(-9.50%) |
Oct 26, 2021 | 4.000 | 3.790 | 3.790 | 7,565,324 | -0.25(-6.19%) | |
Oct 25, 2021 | 3.990 | 4.080 | 3.950 | 4.040 | 7,598,874 | +0.09(+2.28%) |
Oct 22, 2021 | 4.000 | 4.035 | 3.860 | 3.950 | 7,414,379 | -0.02(-0.50%) |
Oct 21, 2021 | 4.090 | 4.155 | 3.930 | 3.970 | 8,125,085 | -0.14(-3.41%) |
Oct 20, 2021 | 4.050 | 4.210 | 3.970 | 4.110 | 12,033,073 | -0.07(-1.67%) |
Oct 19, 2021 | 4.240 | 4.240 | 3.960 | 4.180 | 13,394,298 | +0.09(+2.20%) |
Oct 18, 2021 | 3.900 | 4.150 | 3.840 | 4.090 | 20,049,836 | +0.28(+7.35%) |
Oct 15, 2021 | 3.710 | 4.000 | 3.670 | 3.810 | 48,353,528 | +0.26(+7.32%) |
Oct 14, 2021 | 3.160 | 3.560 | 3.110 | 3.550 | 21,202,004 | +0.29(+8.90%) |
Oct 13, 2021 | 3.210 | 3.280 | 3.110 | 3.260 | 5,282,021 | +0.00(+0.00%) |
Oct 12, 2021 | 3.260 | 3.350 | 3.175 | 3.260 | 5,858,965 | +0.07(+2.19%) |
Oct 11, 2021 | 3.290 | 3.360 | 3.180 | 3.190 | 5,834,782 | +0.00(+0.00%) |
Oct 08, 2021 | 3.140 | 3.280 | 3.120 | 3.190 | 6,537,908 | +0.14(+4.59%) |
Oct 07, 2021 | 2.910 | 3.080 | 2.860 | 3.050 | 5,808,441 | +0.17(+5.90%) |
Oct 06, 2021 | 2.970 | 3.030 | 2.860 | 2.880 | 6,353,105 | -0.20(-6.49%) |
Oct 05, 2021 | 3.200 | 3.140 | 3.000 | 3.080 | 9,412,688 | -0.06(-1.91%) |
Oct 04, 2021 | 3.170 | 3.240 | 3.090 | 3.140 | 7,191,602 | +0.05(+1.62%) |