Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.300 | 2.340 | 2.246 | 2.300 | 12,839 | -0.05(-2.13%) |
Jan 30, 2023 | 2.130 | 2.350 | 2.040 | 2.350 | 40,398 | +0.27(+12.98%) |
Jan 27, 2023 | 2.210 | 2.281 | 2.000 | 2.080 | 77,500 | -0.18(-7.96%) |
Jan 26, 2023 | 2.250 | 2.345 | 2.210 | 2.260 | 50,302 | -0.06(-2.59%) |
Jan 25, 2023 | 2.320 | 2.360 | 2.280 | 2.320 | 29,599 | -0.02(-0.85%) |
Jan 24, 2023 | 2.300 | 2.380 | 2.260 | 2.340 | 18,300 | +0.01(+0.43%) |
Jan 23, 2023 | 2.340 | 2.340 | 2.200 | 2.330 | 28,083 | +0.07(+3.10%) |
Jan 20, 2023 | 2.260 | 2.270 | 2.180 | 2.260 | 59,532 | +0.05(+2.26%) |
Jan 19, 2023 | 2.290 | 2.290 | 2.180 | 2.210 | 37,169 | -0.02(-0.90%) |
Jan 18, 2023 | 2.310 | 2.356 | 2.180 | 2.230 | 74,728 | -0.04(-1.55%) |
Jan 17, 2023 | 2.330 | 2.380 | 2.230 | 2.265 | 75,899 | +0.01(+0.22%) |
Jan 13, 2023 | 2.150 | 2.290 | 2.150 | 2.260 | 87,491 | +0.08(+3.67%) |
Jan 12, 2023 | 2.250 | 2.260 | 2.140 | 2.180 | 119,539 | -0.06(-2.68%) |
Jan 11, 2023 | 2.220 | 2.320 | 2.210 | 2.240 | 54,311 | -0.03(-1.32%) |
Jan 10, 2023 | 2.140 | 2.340 | 2.140 | 2.270 | 83,800 | +0.03(+1.34%) |
Jan 09, 2023 | 2.340 | 2.340 | 2.190 | 2.240 | 124,385 | -0.02(-0.88%) |
Jan 06, 2023 | 2.560 | 2.630 | 2.180 | 2.260 | 290,846 | -0.35(-13.41%) |
Jan 05, 2023 | 2.500 | 2.800 | 2.400 | 2.610 | 366,137 | -0.04(-1.51%) |
Jan 04, 2023 | 2.580 | 2.870 | 2.340 | 2.650 | 756,512 | -0.29(-9.86%) |
Jan 03, 2023 | 4.810 | 5.350 | 2.836 | 2.940 | 23,009,512 | -0.26(-8.13%) |
Dec 30, 2022 | 2.500 | 3.275 | 2.500 | 3.200 | 118,868 | +0.30(+10.34%) |
Dec 29, 2022 | 2.330 | 2.930 | 2.300 | 2.900 | 218,754 | +0.51(+21.34%) |
Dec 28, 2022 | 2.290 | 2.390 | 2.200 | 2.390 | 38,700 | +0.05(+2.16%) |
Dec 27, 2022 | 2.360 | 2.390 | 2.249 | 2.340 | 22,699 | -0.02(-0.87%) |
Dec 23, 2022 | 2.190 | 2.370 | 2.130 | 2.360 | 39,511 | +0.06(+2.61%) |
Dec 22, 2022 | 1.972 | 2.340 | 1.940 | 2.300 | 53,120 | +0.14(+6.48%) |
Dec 21, 2022 | 2.160 | 2.200 | 2.050 | 2.160 | 42,784 | +0.08(+3.85%) |
Dec 20, 2022 | 2.010 | 2.400 | 1.995 | 2.080 | 74,907 | +0.05(+2.46%) |
Dec 19, 2022 | 1.960 | 2.040 | 1.950 | 2.030 | 44,056 | -0.01(-0.49%) |
Dec 16, 2022 | 2.000 | 2.160 | 2.000 | 2.040 | 18,958 | -0.11(-5.12%) |
Dec 15, 2022 | 2.220 | 2.310 | 2.090 | 2.150 | 20,583 | -0.13(-5.70%) |
Dec 14, 2022 | 2.270 | 2.430 | 2.220 | 2.280 | 16,560 | -0.13(-5.39%) |
Dec 13, 2022 | 2.530 | 2.530 | 2.260 | 2.410 | 64,203 | -0.18(-6.95%) |
Dec 12, 2022 | 2.490 | 2.900 | 2.440 | 2.590 | 279,828 | +0.19(+7.92%) |
Dec 09, 2022 | 2.120 | 2.490 | 2.120 | 2.400 | 154,600 | +0.19(+8.60%) |
Dec 08, 2022 | 1.890 | 2.350 | 1.850 | 2.210 | 89,186 | +0.31(+16.32%) |
Dec 07, 2022 | 2.050 | 2.049 | 1.810 | 1.900 | 15,590 | -0.06(-3.06%) |
Dec 06, 2022 | 2.019 | 2.019 | 1.960 | 1.960 | 15,060 | -0.09(-4.39%) |
Dec 05, 2022 | 2.140 | 2.200 | 2.030 | 2.050 | 15,464 | -0.15(-6.82%) |
Dec 02, 2022 | 2.130 | 2.240 | 2.090 | 2.200 | 29,262 | +0.11(+5.26%) |
Dec 01, 2022 | 2.065 | 2.140 | 2.020 | 2.090 | 20,280 | -0.01(-0.48%) |
Nov 30, 2022 | 2.010 | 2.170 | 1.970 | 2.100 | 20,980 | +0.06(+2.94%) |
Nov 29, 2022 | 2.050 | 2.150 | 2.000 | 2.040 | 16,588 | +0.01(+0.49%) |
Nov 28, 2022 | 2.000 | 2.097 | 2.000 | 2.030 | 13,868 | -0.03(-1.58%) |
Nov 25, 2022 | 2.000 | 2.090 | 1.985 | 2.062 | 17,042 | +0.05(+2.61%) |
Nov 23, 2022 | 1.950 | 2.050 | 1.931 | 2.010 | 19,961 | +0.01(+0.50%) |
Nov 22, 2022 | 2.035 | 2.035 | 1.900 | 2.000 | 43,599 | -0.05(-2.44%) |
Nov 21, 2022 | 2.050 | 2.125 | 2.040 | 2.050 | 19,854 | -0.04(-1.91%) |
Nov 18, 2022 | 2.250 | 2.293 | 2.020 | 2.090 | 37,931 | -0.21(-9.13%) |
Nov 17, 2022 | 2.270 | 2.349 | 2.165 | 2.300 | 47,799 | +0.02(+0.88%) |
Nov 16, 2022 | 2.000 | 2.550 | 2.000 | 2.280 | 942,768 | +0.24(+11.76%) |
Nov 15, 2022 | 2.080 | 2.200 | 2.040 | 2.040 | 22,722 | -0.03(-1.45%) |
Nov 14, 2022 | 2.050 | 2.250 | 1.971 | 2.070 | 38,027 | -0.01(-0.48%) |
Nov 11, 2022 | 2.250 | 2.330 | 1.930 | 2.080 | 368,838 | +0.00(+0.00%) |
Nov 10, 2022 | 2.160 | 2.170 | 2.000 | 2.080 | 15,911 | -0.02(-0.95%) |
Nov 09, 2022 | 2.180 | 2.180 | 2.002 | 2.100 | 16,868 | -0.01(-0.47%) |
Nov 08, 2022 | 1.971 | 2.220 | 1.971 | 2.110 | 84,197 | +0.07(+3.43%) |
Nov 07, 2022 | 2.000 | 2.040 | 1.940 | 2.040 | 12,427 | +0.04(+2.00%) |
Nov 04, 2022 | 1.980 | 2.000 | 1.916 | 2.000 | 17,554 | +0.02(+1.01%) |
Nov 03, 2022 | 2.010 | 2.050 | 1.900 | 1.980 | 12,687 | -0.06(-2.94%) |
Nov 02, 2022 | 2.050 | 2.050 | 2.000 | 2.040 | 13,786 | +0.02(+0.99%) |
Nov 01, 2022 | 2.000 | 2.050 | 1.950 | 2.020 | 7,174 | -0.02(-0.74%) |
Oct 31, 2022 | 2.000 | 2.150 | 2.000 | 2.035 | 9,926 | +0.01(+0.49%) |
Oct 28, 2022 | 1.861 | 2.112 | 1.861 | 2.025 | 3,390 | -0.02(-1.22%) |
Oct 27, 2022 | 2.010 | 2.065 | 1.895 | 2.050 | 8,838 | +0.04(+1.99%) |
Oct 26, 2022 | 2.090 | 2.090 | 2.010 | 2.010 | 25,379 | -0.01(-0.50%) |
Oct 25, 2022 | 2.000 | 2.248 | 2.000 | 2.020 | 31,524 | -0.02(-0.98%) |
Oct 24, 2022 | 2.040 | 2.040 | 1.896 | 2.040 | 3,324 | +0.04(+2.00%) |
Oct 21, 2022 | 1.924 | 2.070 | 1.924 | 2.000 | 6,626 | +0.00(+0.00%) |
Oct 20, 2022 | 1.996 | 2.080 | 1.996 | 2.000 | 10,139 | -0.07(-3.38%) |
Oct 19, 2022 | 2.064 | 2.122 | 1.951 | 2.070 | 15,588 | +0.05(+2.48%) |
Oct 18, 2022 | 2.040 | 2.080 | 1.920 | 2.020 | 7,381 | -0.00(-0.23%) |
Oct 17, 2022 | 2.100 | 2.120 | 1.930 | 2.025 | 5,310 | +0.02(+1.23%) |
Oct 14, 2022 | 1.990 | 2.070 | 1.910 | 2.000 | 14,728 | +0.04(+2.04%) |
Oct 13, 2022 | 2.080 | 2.120 | 1.750 | 1.960 | 59,430 | -0.03(-1.51%) |
Oct 12, 2022 | 2.050 | 2.160 | 1.990 | 1.990 | 14,839 | +0.01(+0.51%) |
Oct 11, 2022 | 2.170 | 2.170 | 1.950 | 1.980 | 30,290 | -0.18(-8.33%) |
Oct 10, 2022 | 2.368 | 2.368 | 2.160 | 2.160 | 11,082 | -0.17(-7.30%) |
Oct 07, 2022 | 2.290 | 2.360 | 2.250 | 2.330 | 16,219 | +0.02(+0.87%) |
Oct 06, 2022 | 2.320 | 2.400 | 2.310 | 2.310 | 16,108 | -0.02(-0.86%) |
Oct 05, 2022 | 2.450 | 2.450 | 2.320 | 2.330 | 18,843 | -0.12(-4.90%) |
Oct 04, 2022 | 2.490 | 2.500 | 2.400 | 2.450 | 16,240 | -0.05(-2.00%) |
Oct 03, 2022 | 2.455 | 2.520 | 2.387 | 2.500 | 12,530 | +0.01(+0.40%) |
Sep 30, 2022 | 2.560 | 2.590 | 2.400 | 2.490 | 7,916 | +0.08(+3.32%) |
Sep 29, 2022 | 2.550 | 2.550 | 2.310 | 2.410 | 17,050 | -0.16(-6.23%) |
Sep 28, 2022 | 2.330 | 2.600 | 2.330 | 2.570 | 22,705 | +0.21(+8.90%) |
Sep 27, 2022 | 2.380 | 2.650 | 2.250 | 2.360 | 21,701 | +0.03(+1.29%) |
Sep 26, 2022 | 2.590 | 2.590 | 2.250 | 2.330 | 18,076 | -0.14(-5.67%) |
Sep 23, 2022 | 2.560 | 2.690 | 2.424 | 2.470 | 20,452 | -0.21(-7.84%) |
Sep 22, 2022 | 2.680 | 2.820 | 2.510 | 2.680 | 41,345 | -0.07(-2.55%) |
Sep 21, 2022 | 2.710 | 2.880 | 2.640 | 2.750 | 15,122 | +0.04(+1.48%) |
Sep 20, 2022 | 2.790 | 2.830 | 2.630 | 2.710 | 18,851 | -0.13(-4.58%) |
Sep 19, 2022 | 2.950 | 3.140 | 2.730 | 2.840 | 60,423 | -0.16(-5.33%) |
Sep 16, 2022 | 3.100 | 3.360 | 2.960 | 3.000 | 64,939 | -0.27(-8.26%) |
Sep 15, 2022 | 3.280 | 3.376 | 3.120 | 3.270 | 20,080 | +0.01(+0.31%) |
Sep 14, 2022 | 3.290 | 3.440 | 3.130 | 3.260 | 6,565 | -0.03(-0.91%) |
Sep 13, 2022 | 3.310 | 3.472 | 3.270 | 3.290 | 4,221 | -0.15(-4.36%) |
Sep 12, 2022 | 3.420 | 3.500 | 3.250 | 3.440 | 15,777 | -0.02(-0.58%) |
Sep 09, 2022 | 3.480 | 3.500 | 3.300 | 3.460 | 55,449 | +0.02(+0.58%) |
Sep 08, 2022 | 3.210 | 3.450 | 3.210 | 3.440 | 30,035 | +0.14(+4.24%) |
Sep 07, 2022 | 3.230 | 3.330 | 3.210 | 3.300 | 6,012 | -0.08(-2.37%) |
Sep 06, 2022 | 3.423 | 3.429 | 3.220 | 3.380 | 7,086 | -0.01(-0.29%) |
Sep 02, 2022 | 3.390 | 3.390 | 3.250 | 3.390 | 14,387 | +0.10(+3.04%) |
Sep 01, 2022 | 3.316 | 3.316 | 3.240 | 3.290 | 10,422 | +0.01(+0.30%) |
Aug 31, 2022 | 3.400 | 3.400 | 3.200 | 3.280 | 4,746 | +0.01(+0.31%) |
Aug 30, 2022 | 3.250 | 3.310 | 3.132 | 3.270 | 15,878 | +0.00(+0.00%) |
Aug 29, 2022 | 3.270 | 3.330 | 3.100 | 3.270 | 14,582 | -0.09(-2.68%) |
Aug 26, 2022 | 3.320 | 3.427 | 3.170 | 3.360 | 8,792 | +0.11(+3.38%) |
Aug 25, 2022 | 3.260 | 3.320 | 3.240 | 3.250 | 10,541 | -0.02(-0.46%) |
Aug 24, 2022 | 3.272 | 3.280 | 3.133 | 3.265 | 11,269 | +0.04(+1.40%) |
Aug 23, 2022 | 3.160 | 3.268 | 3.050 | 3.220 | 34,007 | -0.02(-0.62%) |
Aug 22, 2022 | 3.260 | 3.300 | 3.150 | 3.240 | 18,108 | -0.10(-2.99%) |
Aug 19, 2022 | 3.480 | 3.510 | 3.260 | 3.340 | 43,492 | -0.23(-6.44%) |
Aug 18, 2022 | 3.190 | 3.750 | 3.190 | 3.570 | 192,329 | +0.30(+9.17%) |
Aug 17, 2022 | 3.600 | 3.830 | 3.120 | 3.270 | 144,032 | -0.46(-12.33%) |
Aug 16, 2022 | 3.950 | 4.000 | 3.580 | 3.730 | 60,071 | -0.21(-5.33%) |
Aug 15, 2022 | 3.840 | 4.140 | 3.580 | 3.940 | 91,859 | -0.06(-1.50%) |
Aug 12, 2022 | 4.130 | 4.130 | 3.550 | 4.000 | 84,486 | +0.27(+7.24%) |
Aug 11, 2022 | 3.650 | 4.090 | 3.539 | 3.730 | 89,323 | +0.10(+2.75%) |
Aug 10, 2022 | 3.798 | 3.809 | 3.290 | 3.630 | 28,519 | +0.13(+3.71%) |
Aug 09, 2022 | 3.560 | 3.760 | 3.380 | 3.500 | 37,847 | -0.19(-5.15%) |
Aug 08, 2022 | 3.510 | 4.070 | 3.460 | 3.690 | 118,153 | +0.19(+5.43%) |
Aug 05, 2022 | 3.490 | 3.650 | 3.409 | 3.500 | 22,902 | -0.12(-3.31%) |
Aug 04, 2022 | 3.500 | 3.690 | 3.340 | 3.620 | 50,792 | +0.14(+4.02%) |
Aug 03, 2022 | 3.100 | 4.000 | 3.100 | 3.480 | 158,585 | +0.38(+12.26%) |
Aug 02, 2022 | 3.080 | 3.250 | 3.010 | 3.100 | 33,121 | +0.08(+2.65%) |
Aug 01, 2022 | 3.060 | 3.173 | 2.980 | 3.020 | 25,869 | -0.03(-0.98%) |
Jul 29, 2022 | 3.190 | 3.190 | 2.990 | 3.050 | 19,313 | +0.01(+0.33%) |
Jul 28, 2022 | 2.940 | 3.220 | 2.940 | 3.040 | 6,731 | -0.06(-1.94%) |
Jul 27, 2022 | 3.030 | 3.260 | 2.954 | 3.100 | 13,463 | +0.07(+2.31%) |
Jul 26, 2022 | 2.950 | 3.080 | 2.850 | 3.030 | 40,758 | -0.05(-1.62%) |
Jul 25, 2022 | 3.180 | 3.200 | 3.030 | 3.080 | 24,569 | -0.16(-4.94%) |
Jul 22, 2022 | 3.352 | 3.352 | 3.105 | 3.240 | 9,237 | -0.06(-1.82%) |
Jul 21, 2022 | 3.300 | 3.330 | 3.072 | 3.300 | 23,724 | -0.03(-0.90%) |
Jul 20, 2022 | 3.300 | 3.500 | 3.230 | 3.330 | 39,117 | +0.05(+1.52%) |
Jul 19, 2022 | 3.190 | 3.360 | 3.167 | 3.280 | 17,320 | +0.15(+4.79%) |
Jul 18, 2022 | 3.060 | 3.280 | 3.060 | 3.130 | 16,471 | -0.03(-0.95%) |
Jul 15, 2022 | 3.240 | 3.280 | 3.070 | 3.160 | 15,150 | -0.11(-3.36%) |
Jul 14, 2022 | 3.090 | 3.327 | 3.030 | 3.270 | 4,366 | +0.09(+2.83%) |
Jul 13, 2022 | 3.260 | 3.360 | 3.010 | 3.180 | 40,467 | +0.03(+0.95%) |
Jul 12, 2022 | 3.330 | 3.460 | 3.050 | 3.150 | 78,390 | -0.19(-5.69%) |
Jul 11, 2022 | 3.540 | 3.640 | 3.220 | 3.340 | 43,829 | -0.12(-3.47%) |
Jul 08, 2022 | 3.500 | 3.550 | 3.310 | 3.460 | 46,420 | +0.05(+1.47%) |
Jul 07, 2022 | 3.430 | 3.700 | 3.210 | 3.410 | 115,793 | -0.04(-1.16%) |
Jul 06, 2022 | 3.710 | 3.710 | 3.450 | 3.450 | 10,398 | -0.01(-0.29%) |
Jul 05, 2022 | 3.472 | 3.472 | 3.320 | 3.460 | 5,687 | +0.14(+4.21%) |
Jul 01, 2022 | 3.710 | 3.750 | 3.270 | 3.320 | 36,461 | -0.38(-10.27%) |
Jun 30, 2022 | 3.750 | 3.790 | 3.510 | 3.700 | 36,715 | -0.23(-5.85%) |
Jun 29, 2022 | 3.930 | 4.130 | 3.750 | 3.930 | 61,497 | -0.16(-4.03%) |
Jun 28, 2022 | 4.200 | 4.270 | 3.900 | 4.095 | 62,359 | +0.11(+2.83%) |
Jun 27, 2022 | 4.140 | 4.190 | 3.880 | 3.982 | 38,467 | -0.12(-2.87%) |
Jun 24, 2022 | 3.750 | 4.140 | 3.750 | 4.100 | 102,898 | +0.26(+6.77%) |
Jun 23, 2022 | 3.460 | 3.900 | 3.394 | 3.840 | 74,689 | +0.24(+6.67%) |
Jun 22, 2022 | 3.513 | 3.890 | 3.411 | 3.600 | 153,841 | +0.10(+2.86%) |
Jun 21, 2022 | 3.620 | 3.820 | 3.170 | 3.500 | 79,635 | +0.18(+5.42%) |
Jun 17, 2022 | 3.300 | 3.330 | 3.150 | 3.320 | 5,346 | +0.07(+2.15%) |
Jun 16, 2022 | 3.360 | 3.500 | 3.210 | 3.250 | 20,017 | -0.22(-6.34%) |
Jun 15, 2022 | 3.400 | 3.500 | 3.330 | 3.470 | 12,678 | +0.16(+4.83%) |
Jun 14, 2022 | 3.440 | 3.550 | 3.300 | 3.310 | 9,890 | -0.05(-1.49%) |
Jun 13, 2022 | 3.570 | 3.570 | 3.062 | 3.360 | 32,259 | -0.42(-11.11%) |
Jun 10, 2022 | 3.780 | 3.870 | 3.400 | 3.780 | 33,654 | -0.09(-2.33%) |
Jun 09, 2022 | 3.870 | 4.050 | 3.716 | 3.870 | 20,182 | -0.20(-4.91%) |
Jun 08, 2022 | 4.060 | 4.200 | 3.710 | 4.070 | 92,578 | -0.08(-1.93%) |
Jun 07, 2022 | 3.380 | 4.300 | 3.274 | 4.150 | 225,286 | +0.76(+22.42%) |
Jun 06, 2022 | 3.310 | 3.660 | 3.275 | 3.390 | 13,445 | +0.00(+0.00%) |
Jun 03, 2022 | 3.179 | 3.500 | 3.079 | 3.390 | 36,277 | +0.19(+5.94%) |
Jun 02, 2022 | 3.250 | 3.350 | 3.100 | 3.200 | 24,096 | +0.08(+2.57%) |
Jun 01, 2022 | 3.172 | 3.180 | 3.100 | 3.120 | 17,311 | +0.02(+0.65%) |
May 31, 2022 | 3.170 | 3.170 | 3.016 | 3.100 | 22,051 | +0.07(+2.31%) |
May 27, 2022 | 2.940 | 3.180 | 2.880 | 3.030 | 9,901 | +0.03(+1.00%) |
May 26, 2022 | 2.810 | 3.060 | 2.790 | 3.000 | 10,280 | +0.11(+3.81%) |
May 25, 2022 | 2.770 | 2.890 | 2.770 | 2.890 | 5,506 | +0.09(+3.21%) |
May 24, 2022 | 2.920 | 2.920 | 2.770 | 2.800 | 20,963 | -0.20(-6.67%) |
May 23, 2022 | 3.100 | 3.100 | 2.930 | 3.000 | 11,229 | -0.02(-0.66%) |
May 20, 2022 | 3.060 | 3.170 | 2.870 | 3.020 | 5,606 | -0.03(-0.98%) |
May 19, 2022 | 3.170 | 3.170 | 2.883 | 3.050 | 12,535 | -0.01(-0.33%) |
May 18, 2022 | 3.190 | 3.190 | 2.950 | 3.060 | 37,430 | +0.09(+3.03%) |
May 17, 2022 | 3.270 | 3.270 | 2.970 | 2.970 | 30,855 | -0.06(-1.85%) |
May 16, 2022 | 2.800 | 3.050 | 2.790 | 3.026 | 69,493 | +0.24(+8.47%) |
May 13, 2022 | 2.810 | 2.890 | 2.580 | 2.790 | 23,580 | +0.21(+8.14%) |
May 12, 2022 | 2.809 | 2.809 | 2.530 | 2.580 | 22,060 | -0.02(-0.96%) |
May 11, 2022 | 3.000 | 3.000 | 2.530 | 2.605 | 23,991 | -0.25(-8.92%) |
May 10, 2022 | 2.830 | 3.020 | 2.810 | 2.860 | 62,878 | +0.04(+1.42%) |
May 09, 2022 | 3.000 | 3.070 | 2.804 | 2.820 | 34,949 | -0.21(-6.93%) |
May 06, 2022 | 3.050 | 3.188 | 2.852 | 3.030 | 25,177 | -0.06(-1.94%) |
May 05, 2022 | 3.160 | 3.270 | 2.900 | 3.090 | 41,835 | -0.10(-3.13%) |
May 04, 2022 | 3.200 | 3.200 | 3.050 | 3.190 | 32,894 | +0.03(+0.95%) |
May 03, 2022 | 3.100 | 3.200 | 2.990 | 3.160 | 38,481 | -0.04(-1.25%) |
May 02, 2022 | 3.030 | 3.200 | 3.002 | 3.200 | 11,587 | +0.05(+1.59%) |
Apr 29, 2022 | 3.150 | 3.260 | 3.065 | 3.150 | 19,360 | +0.04(+1.29%) |
Apr 28, 2022 | 3.250 | 3.270 | 2.990 | 3.110 | 44,962 | -0.03(-0.96%) |
Apr 27, 2022 | 3.230 | 3.350 | 3.040 | 3.140 | 29,767 | +0.00(+0.00%) |
Apr 26, 2022 | 3.410 | 3.440 | 3.050 | 3.140 | 65,245 | -0.27(-7.92%) |
Apr 25, 2022 | 3.280 | 3.600 | 3.270 | 3.410 | 16,219 | +0.02(+0.59%) |
Apr 22, 2022 | 3.690 | 3.690 | 3.275 | 3.390 | 25,798 | -0.14(-3.97%) |
Apr 21, 2022 | 3.740 | 3.860 | 3.500 | 3.530 | 38,173 | -0.21(-5.61%) |
Apr 20, 2022 | 3.840 | 3.950 | 3.710 | 3.740 | 16,135 | -0.10(-2.60%) |
Apr 19, 2022 | 3.790 | 3.961 | 3.725 | 3.840 | 17,396 | +0.09(+2.40%) |
Apr 18, 2022 | 3.700 | 3.878 | 3.700 | 3.750 | 24,575 | -0.06(-1.57%) |
Apr 14, 2022 | 4.090 | 4.090 | 3.720 | 3.810 | 18,501 | -0.25(-6.16%) |
Apr 13, 2022 | 3.990 | 4.170 | 3.990 | 4.060 | 24,017 | +0.13(+3.31%) |
Apr 12, 2022 | 4.270 | 4.300 | 3.810 | 3.930 | 23,502 | -0.29(-6.87%) |
Apr 11, 2022 | 4.340 | 4.340 | 4.020 | 4.220 | 35,103 | +0.11(+2.68%) |
Apr 08, 2022 | 4.300 | 4.400 | 4.010 | 4.110 | 27,222 | -0.16(-3.75%) |
Apr 07, 2022 | 4.340 | 4.490 | 4.200 | 4.270 | 17,043 | -0.07(-1.61%) |
Apr 06, 2022 | 4.700 | 4.815 | 4.192 | 4.340 | 78,000 | -0.27(-5.86%) |
Apr 05, 2022 | 4.870 | 5.070 | 4.610 | 4.610 | 57,963 | -0.27(-5.53%) |
Apr 04, 2022 | 4.550 | 5.000 | 4.550 | 4.880 | 40,734 | +0.05(+1.04%) |
Apr 01, 2022 | 4.750 | 4.930 | 4.720 | 4.830 | 38,792 | +0.03(+0.63%) |
Mar 31, 2022 | 4.730 | 5.000 | 4.690 | 4.800 | 29,116 | +0.01(+0.21%) |
Mar 30, 2022 | 5.040 | 5.040 | 4.690 | 4.790 | 27,484 | -0.07(-1.44%) |
Mar 29, 2022 | 4.900 | 5.040 | 4.700 | 4.860 | 33,708 | +0.08(+1.67%) |
Mar 28, 2022 | 4.880 | 5.090 | 4.750 | 4.780 | 17,455 | -0.20(-4.02%) |
Mar 25, 2022 | 5.070 | 5.290 | 4.830 | 4.980 | 53,601 | -0.09(-1.78%) |
Mar 24, 2022 | 4.710 | 5.204 | 4.710 | 5.070 | 40,862 | +0.02(+0.40%) |
Mar 23, 2022 | 5.120 | 5.360 | 4.750 | 5.050 | 126,540 | -0.26(-4.90%) |
Mar 22, 2022 | 4.900 | 5.556 | 4.760 | 5.310 | 199,632 | +0.42(+8.59%) |
Mar 21, 2022 | 4.590 | 5.550 | 4.330 | 4.890 | 370,422 | +0.41(+9.15%) |
Mar 18, 2022 | 4.270 | 4.560 | 4.190 | 4.480 | 36,285 | +0.21(+4.92%) |
Mar 17, 2022 | 4.250 | 4.372 | 4.110 | 4.270 | 43,598 | +0.08(+1.91%) |
Mar 16, 2022 | 4.150 | 4.270 | 3.940 | 4.190 | 30,001 | +0.22(+5.54%) |
Mar 15, 2022 | 3.980 | 4.020 | 3.800 | 3.970 | 32,001 | +0.00(+0.00%) |
Mar 14, 2022 | 4.310 | 4.620 | 3.890 | 3.970 | 107,666 | -0.23(-5.48%) |
Mar 11, 2022 | 4.280 | 4.470 | 4.010 | 4.200 | 88,373 | +0.11(+2.69%) |
Mar 10, 2022 | 4.090 | 4.350 | 3.950 | 4.090 | 107,484 | +0.30(+7.92%) |
Mar 09, 2022 | 4.140 | 4.140 | 3.710 | 3.790 | 120,616 | +0.16(+4.41%) |
Mar 08, 2022 | 3.460 | 3.770 | 3.280 | 3.630 | 74,461 | +0.10(+2.83%) |
Mar 07, 2022 | 3.980 | 4.300 | 3.260 | 3.530 | 138,102 | -0.45(-11.31%) |
Mar 04, 2022 | 4.490 | 4.490 | 3.900 | 3.980 | 39,491 | -0.18(-4.33%) |
Mar 03, 2022 | 4.650 | 4.670 | 4.070 | 4.160 | 68,596 | -0.51(-10.92%) |
Mar 02, 2022 | 4.320 | 4.920 | 4.010 | 4.670 | 76,300 | +0.20(+4.47%) |
Mar 01, 2022 | 4.340 | 4.633 | 4.082 | 4.470 | 67,827 | +0.13(+3.00%) |
Feb 28, 2022 | 4.030 | 4.370 | 3.815 | 4.340 | 66,054 | +0.30(+7.43%) |
Feb 25, 2022 | 3.890 | 4.138 | 3.750 | 4.040 | 73,342 | +0.13(+3.32%) |
Feb 24, 2022 | 3.270 | 3.920 | 3.250 | 3.910 | 90,494 | +0.38(+10.76%) |
Feb 23, 2022 | 3.660 | 3.850 | 3.450 | 3.530 | 89,168 | -0.20(-5.32%) |
Feb 22, 2022 | 3.700 | 3.960 | 3.550 | 3.728 | 43,068 | -0.13(-3.41%) |
Feb 18, 2022 | 3.860 | 0 | -0.31(-7.43%) | |||
Feb 17, 2022 | 4.320 | 4.470 | 4.040 | 4.170 | 56,663 | -0.22(-5.01%) |
Feb 16, 2022 | 4.240 | 4.610 | 4.200 | 4.390 | 69,060 | +0.05(+1.15%) |
Feb 15, 2022 | 4.200 | 4.430 | 4.061 | 4.340 | 52,493 | +0.21(+5.08%) |
Feb 14, 2022 | 4.300 | 4.480 | 4.060 | 4.130 | 49,872 | -0.22(-5.06%) |
Feb 11, 2022 | 4.740 | 4.750 | 4.130 | 4.350 | 73,235 | -0.32(-6.85%) |
Feb 10, 2022 | 4.750 | 4.970 | 4.500 | 4.670 | 125,972 | -0.10(-2.10%) |
Feb 09, 2022 | 4.600 | 5.150 | 4.410 | 4.770 | 231,595 | +0.23(+5.07%) |
Feb 08, 2022 | 4.550 | 4.645 | 4.380 | 4.540 | 27,596 | +0.08(+1.79%) |
Feb 07, 2022 | 4.490 | 4.770 | 4.300 | 4.460 | 72,966 | -0.09(-1.98%) |
Feb 04, 2022 | 4.520 | 4.680 | 4.380 | 4.550 | 50,129 | +0.11(+2.48%) |
Feb 03, 2022 | 4.660 | 4.410 | 4.440 | 55,167 | -0.40(-8.26%) | |
Feb 02, 2022 | 5.170 | 5.240 | 4.840 | 4.840 | 27,888 | -0.19(-3.78%) |