Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.136 | 2.136 | 2.050 | 2.100 | 17,545 | -0.06(-2.78%) |
Jan 30, 2023 | 2.100 | 2.200 | 2.100 | 2.160 | 15,429 | +0.06(+2.86%) |
Jan 27, 2023 | 2.120 | 2.120 | 2.060 | 2.100 | 5,165 | +0.02(+0.96%) |
Jan 26, 2023 | 2.060 | 2.120 | 2.060 | 2.080 | 9,129 | +0.02(+0.97%) |
Jan 25, 2023 | 2.045 | 2.100 | 2.000 | 2.060 | 5,072 | -0.01(-0.48%) |
Jan 24, 2023 | 2.080 | 2.150 | 2.050 | 2.070 | 10,197 | +0.02(+0.98%) |
Jan 23, 2023 | 2.140 | 2.150 | 2.000 | 2.050 | 19,796 | -0.04(-1.68%) |
Jan 20, 2023 | 1.900 | 2.660 | 1.900 | 2.085 | 349,833 | +0.19(+9.74%) |
Jan 19, 2023 | 2.210 | 2.210 | 1.730 | 1.900 | 66,120 | -0.33(-14.80%) |
Jan 18, 2023 | 2.300 | 2.300 | 2.220 | 2.230 | 1,094 | -0.01(-0.45%) |
Jan 17, 2023 | 2.160 | 2.280 | 2.160 | 2.240 | 7,257 | +0.05(+2.38%) |
Jan 13, 2023 | 2.106 | 2.200 | 2.106 | 2.188 | 3,366 | +0.02(+0.83%) |
Jan 12, 2023 | 2.130 | 2.170 | 2.130 | 2.170 | 3,051 | +0.04(+1.88%) |
Jan 11, 2023 | 2.100 | 2.130 | 2.100 | 2.130 | 2,683 | +0.07(+3.40%) |
Jan 10, 2023 | 2.068 | 2.068 | 2.010 | 2.060 | 3,765 | -0.00(-0.13%) |
Jan 09, 2023 | 2.050 | 2.080 | 2.042 | 2.063 | 4,968 | +0.02(+1.11%) |
Jan 06, 2023 | 2.049 | 2.050 | 2.008 | 2.040 | 2,290 | +0.00(+0.00%) |
Jan 05, 2023 | 2.040 | 2.050 | 1.984 | 2.040 | 3,560 | +0.00(+0.00%) |
Jan 04, 2023 | 2.010 | 2.040 | 1.900 | 2.040 | 1,083 | +0.09(+4.62%) |
Jan 03, 2023 | 1.980 | 1.980 | 1.939 | 1.950 | 19,357 | -0.08(-3.94%) |
Dec 30, 2022 | 1.950 | 2.040 | 1.950 | 2.030 | 2,267 | -0.01(-0.49%) |
Dec 29, 2022 | 1.900 | 2.050 | 1.900 | 2.040 | 8,223 | +0.12(+6.25%) |
Dec 28, 2022 | 1.500 | 1.960 | 1.500 | 1.920 | 3,115 | -0.06(-2.97%) |
Dec 27, 2022 | 1.680 | 2.110 | 1.680 | 1.979 | 9,828 | -0.12(-5.82%) |
Dec 23, 2022 | 1.990 | 2.130 | 1.990 | 2.101 | 3,907 | +0.07(+3.49%) |
Dec 22, 2022 | 2.090 | 2.100 | 2.030 | 2.030 | 4,753 | -0.08(-3.79%) |
Dec 21, 2022 | 2.150 | 2.200 | 2.060 | 2.110 | 4,329 | -0.04(-1.86%) |
Dec 20, 2022 | 2.080 | 2.150 | 2.060 | 2.150 | 3,578 | +0.05(+2.31%) |
Dec 19, 2022 | 2.240 | 2.240 | 2.100 | 2.102 | 7,031 | -0.12(-5.34%) |
Dec 16, 2022 | 2.190 | 2.220 | 2.050 | 2.220 | 7,362 | +0.03(+1.37%) |
Dec 15, 2022 | 2.130 | 2.190 | 2.040 | 2.190 | 4,222 | +0.03(+1.39%) |
Dec 14, 2022 | 2.200 | 2.226 | 2.105 | 2.160 | 18,282 | +0.04(+1.89%) |
Dec 13, 2022 | 2.250 | 2.540 | 2.030 | 2.120 | 135,676 | -0.09(-4.20%) |
Dec 12, 2022 | 2.750 | 2.750 | 2.190 | 2.213 | 42,201 | -0.68(-23.43%) |
Dec 09, 2022 | 2.913 | 2.913 | 2.810 | 2.890 | 7,099 | -0.00(-0.14%) |
Dec 08, 2022 | 2.960 | 2.960 | 2.894 | 2.894 | 898 | +0.08(+2.99%) |
Dec 07, 2022 | 3.000 | 3.005 | 2.810 | 2.810 | 5,408 | -0.20(-6.64%) |
Dec 06, 2022 | 2.800 | 3.010 | 2.800 | 3.010 | 3,379 | -0.02(-0.50%) |
Dec 05, 2022 | 2.600 | 3.050 | 2.600 | 3.025 | 13,181 | +0.01(+0.22%) |
Dec 02, 2022 | 3.120 | 3.140 | 3.013 | 3.018 | 2,743 | -0.06(-1.84%) |
Dec 01, 2022 | 3.002 | 3.100 | 3.000 | 3.075 | 7,622 | +0.06(+2.10%) |
Nov 30, 2022 | 3.010 | 3.012 | 3.000 | 3.012 | 6,703 | -0.05(-1.61%) |
Nov 29, 2022 | 3.080 | 3.080 | 3.050 | 3.061 | 873 | -0.07(-2.21%) |
Nov 28, 2022 | 3.100 | 3.162 | 3.056 | 3.130 | 2,072 | -0.05(-1.57%) |
Nov 25, 2022 | 3.250 | 3.302 | 3.180 | 3.180 | 2,238 | -0.12(-3.64%) |
Nov 23, 2022 | 3.160 | 3.320 | 3.120 | 3.300 | 1,495 | +0.05(+1.54%) |
Nov 22, 2022 | 3.060 | 3.250 | 3.060 | 3.250 | 2,315 | +0.17(+5.68%) |
Nov 21, 2022 | 3.020 | 3.240 | 3.020 | 3.075 | 4,427 | -0.04(-1.43%) |
Nov 18, 2022 | 3.050 | 3.127 | 3.050 | 3.120 | 1,183 | -0.13(-4.00%) |
Nov 17, 2022 | 3.110 | 3.250 | 3.110 | 3.250 | 2,325 | +0.00(+0.06%) |
Nov 16, 2022 | 3.225 | 3.250 | 3.180 | 3.248 | 2,467 | +0.02(+0.56%) |
Nov 15, 2022 | 3.200 | 3.250 | 3.140 | 3.230 | 4,700 | -0.01(-0.31%) |
Nov 14, 2022 | 2.900 | 3.340 | 2.690 | 3.240 | 16,230 | -0.02(-0.61%) |
Nov 11, 2022 | 2.900 | 3.270 | 2.877 | 3.260 | 10,806 | +0.21(+6.89%) |
Nov 10, 2022 | 3.030 | 3.050 | 2.820 | 3.050 | 13,248 | -0.09(-2.87%) |
Nov 09, 2022 | 3.352 | 3.352 | 3.140 | 3.140 | 10,964 | -0.24(-7.10%) |
Nov 08, 2022 | 3.400 | 3.485 | 3.350 | 3.380 | 3,875 | +0.00(+0.00%) |
Nov 07, 2022 | 3.390 | 3.640 | 3.380 | 3.380 | 2,091 | -0.10(-2.73%) |
Nov 04, 2022 | 3.400 | 3.490 | 3.400 | 3.475 | 1,505 | -0.04(-1.28%) |
Nov 03, 2022 | 3.490 | 3.550 | 3.490 | 3.520 | 4,387 | -0.09(-2.43%) |
Nov 02, 2022 | 3.571 | 3.608 | 3.571 | 3.608 | 960 | +0.01(+0.22%) |
Nov 01, 2022 | 3.513 | 3.600 | 3.513 | 3.600 | 2,957 | +0.00(+0.00%) |
Oct 31, 2022 | 3.560 | 3.655 | 3.560 | 3.600 | 3,671 | -0.06(-1.64%) |
Oct 28, 2022 | 3.580 | 3.660 | 3.510 | 3.660 | 6,061 | +0.03(+0.83%) |
Oct 27, 2022 | 3.480 | 3.630 | 3.480 | 3.630 | 1,567 | +0.25(+7.24%) |
Oct 26, 2022 | 3.338 | 3.420 | 3.336 | 3.385 | 3,306 | +0.05(+1.44%) |
Oct 25, 2022 | 3.337 | 3.337 | 3.337 | 3.337 | 286 | -0.01(-0.26%) |
Oct 24, 2022 | 3.345 | 87 | -0.09(-2.75%) | |||
Oct 21, 2022 | 3.300 | 3.492 | 3.264 | 3.440 | 8,823 | +0.05(+1.47%) |
Oct 20, 2022 | 3.210 | 3.390 | 3.210 | 3.390 | 1,074 | +0.18(+5.61%) |
Oct 19, 2022 | 3.300 | 3.440 | 3.210 | 3.210 | 20,161 | -0.09(-2.73%) |
Oct 18, 2022 | 3.250 | 3.514 | 3.240 | 3.300 | 17,114 | +0.01(+0.30%) |
Oct 17, 2022 | 3.510 | 3.600 | 3.264 | 3.290 | 26,430 | -0.22(-6.27%) |
Oct 14, 2022 | 3.550 | 3.650 | 3.470 | 3.510 | 3,610 | -0.08(-2.10%) |
Oct 13, 2022 | 3.400 | 3.585 | 3.400 | 3.585 | 1,248 | -0.00(-0.13%) |
Oct 12, 2022 | 3.660 | 3.680 | 3.590 | 3.590 | 4,569 | +0.03(+0.85%) |
Oct 11, 2022 | 3.590 | 3.650 | 3.530 | 3.560 | 2,080 | -0.08(-2.20%) |
Oct 10, 2022 | 3.750 | 3.760 | 3.456 | 3.640 | 19,090 | -0.12(-3.19%) |
Oct 07, 2022 | 3.790 | 3.935 | 3.750 | 3.760 | 4,070 | -0.03(-0.79%) |
Oct 06, 2022 | 3.890 | 3.911 | 3.750 | 3.790 | 3,032 | -0.17(-4.29%) |
Oct 05, 2022 | 3.870 | 4.000 | 3.830 | 3.960 | 3,375 | +0.08(+2.08%) |
Oct 04, 2022 | 3.900 | 3.937 | 3.879 | 3.879 | 3,215 | +0.05(+1.28%) |
Oct 03, 2022 | 3.835 | 3.870 | 3.766 | 3.830 | 3,222 | -0.03(-0.77%) |
Sep 30, 2022 | 3.950 | 4.000 | 3.860 | 3.860 | 8,801 | -0.14(-3.50%) |
Sep 29, 2022 | 3.900 | 4.000 | 3.900 | 4.000 | 11,984 | +0.07(+1.78%) |
Sep 28, 2022 | 3.620 | 3.980 | 3.620 | 3.930 | 3,869 | -0.04(-1.01%) |
Sep 27, 2022 | 3.950 | 4.000 | 3.900 | 3.970 | 13,595 | +0.07(+1.79%) |
Sep 26, 2022 | 3.620 | 4.000 | 3.400 | 3.900 | 40,024 | +0.18(+4.73%) |
Sep 23, 2022 | 3.645 | 3.800 | 3.620 | 3.724 | 3,691 | -0.01(-0.16%) |
Sep 22, 2022 | 3.610 | 3.930 | 3.610 | 3.730 | 4,842 | -0.18(-4.69%) |
Sep 21, 2022 | 3.730 | 3.914 | 3.730 | 3.914 | 1,891 | +0.07(+1.92%) |
Sep 20, 2022 | 3.880 | 3.880 | 3.840 | 3.840 | 653 | -0.05(-1.29%) |
Sep 19, 2022 | 3.620 | 3.890 | 3.602 | 3.890 | 3,413 | -0.01(-0.26%) |
Sep 16, 2022 | 3.779 | 3.962 | 3.660 | 3.900 | 4,060 | -0.10(-2.50%) |
Sep 15, 2022 | 3.860 | 4.000 | 3.860 | 4.000 | 3,191 | +0.11(+2.83%) |
Sep 14, 2022 | 3.940 | 3.990 | 3.890 | 3.890 | 7,723 | +0.02(+0.50%) |
Sep 13, 2022 | 4.030 | 4.030 | 3.871 | 3.871 | 2,624 | -0.10(-2.50%) |
Sep 12, 2022 | 4.100 | 4.100 | 3.873 | 3.970 | 16,933 | -0.03(-0.75%) |
Sep 09, 2022 | 3.950 | 4.010 | 3.930 | 4.000 | 14,158 | +0.05(+1.28%) |
Sep 08, 2022 | 3.910 | 4.050 | 3.900 | 3.950 | 34,002 | +0.01(+0.24%) |
Sep 07, 2022 | 3.800 | 3.950 | 3.800 | 3.940 | 17,217 | +0.09(+2.33%) |
Sep 06, 2022 | 3.770 | 3.870 | 3.770 | 3.850 | 4,953 | +0.03(+0.80%) |
Sep 02, 2022 | 3.800 | 3.980 | 3.710 | 3.820 | 7,101 | -0.05(-1.16%) |
Sep 01, 2022 | 3.833 | 3.880 | 3.720 | 3.865 | 4,614 | -0.01(-0.39%) |
Aug 31, 2022 | 3.900 | 3.990 | 3.799 | 3.880 | 5,489 | -0.17(-4.20%) |
Aug 30, 2022 | 3.900 | 4.166 | 3.750 | 4.050 | 26,779 | +0.16(+4.11%) |
Aug 29, 2022 | 3.610 | 3.890 | 3.610 | 3.890 | 32,388 | +0.22(+5.98%) |
Aug 26, 2022 | 3.790 | 3.800 | 3.603 | 3.671 | 10,056 | -0.03(-0.80%) |
Aug 25, 2022 | 3.680 | 3.900 | 3.600 | 3.700 | 23,470 | +0.02(+0.54%) |
Aug 24, 2022 | 3.610 | 3.680 | 3.580 | 3.680 | 6,447 | +0.06(+1.66%) |
Aug 23, 2022 | 3.670 | 3.710 | 3.620 | 3.620 | 3,365 | -0.06(-1.63%) |
Aug 22, 2022 | 3.710 | 3.720 | 3.450 | 3.680 | 13,950 | -0.04(-1.08%) |
Aug 19, 2022 | 3.900 | 3.900 | 3.720 | 3.720 | 4,957 | -0.18(-4.62%) |
Aug 18, 2022 | 3.990 | 3.990 | 3.705 | 3.900 | 14,433 | +0.09(+2.36%) |
Aug 17, 2022 | 3.580 | 3.920 | 3.575 | 3.810 | 31,502 | +0.27(+7.63%) |
Aug 16, 2022 | 3.380 | 3.620 | 3.380 | 3.540 | 18,226 | +0.16(+4.73%) |
Aug 15, 2022 | 3.600 | 3.800 | 3.350 | 3.380 | 32,713 | -0.28(-7.65%) |
Aug 12, 2022 | 3.930 | 3.938 | 3.600 | 3.660 | 53,038 | -0.27(-6.87%) |
Aug 11, 2022 | 4.050 | 4.180 | 3.870 | 3.930 | 38,084 | -0.14(-3.44%) |
Aug 10, 2022 | 4.390 | 4.475 | 4.070 | 4.070 | 44,156 | -0.48(-10.55%) |
Aug 09, 2022 | 4.300 | 4.739 | 3.870 | 4.550 | 150,709 | -0.25(-5.21%) |
Aug 08, 2022 | 3.500 | 4.950 | 3.500 | 4.800 | 519,064 | +1.20(+33.33%) |
Aug 05, 2022 | 3.640 | 3.640 | 3.370 | 3.600 | 37,041 | +0.09(+2.56%) |
Aug 04, 2022 | 3.350 | 3.580 | 3.260 | 3.510 | 138,459 | +0.18(+5.41%) |
Aug 03, 2022 | 3.280 | 3.350 | 3.210 | 3.330 | 18,682 | +0.10(+3.10%) |
Aug 02, 2022 | 3.280 | 3.330 | 3.218 | 3.230 | 3,186 | -0.02(-0.62%) |
Aug 01, 2022 | 3.240 | 3.350 | 3.220 | 3.250 | 9,698 | -0.03(-0.91%) |
Jul 29, 2022 | 3.280 | 3.350 | 3.210 | 3.280 | 3,565 | +0.00(+0.00%) |
Jul 28, 2022 | 3.320 | 3.340 | 3.160 | 3.280 | 5,154 | -0.07(-2.09%) |
Jul 27, 2022 | 3.350 | 3.350 | 3.275 | 3.350 | 8,838 | +0.06(+1.82%) |
Jul 26, 2022 | 3.210 | 3.300 | 3.068 | 3.290 | 17,201 | -0.04(-1.20%) |
Jul 25, 2022 | 3.210 | 3.355 | 3.150 | 3.330 | 4,472 | +0.25(+8.12%) |
Jul 22, 2022 | 3.380 | 3.450 | 3.020 | 3.080 | 16,234 | -0.34(-9.94%) |
Jul 21, 2022 | 3.320 | 3.430 | 3.300 | 3.420 | 35,082 | +0.09(+2.70%) |
Jul 20, 2022 | 3.310 | 3.450 | 3.310 | 3.330 | 14,691 | +0.02(+0.60%) |
Jul 19, 2022 | 3.270 | 3.350 | 3.240 | 3.310 | 5,754 | +0.04(+1.07%) |
Jul 18, 2022 | 3.110 | 3.350 | 3.110 | 3.275 | 26,952 | +0.13(+4.30%) |
Jul 15, 2022 | 3.250 | 3.250 | 3.140 | 3.140 | 4,548 | -0.10(-3.09%) |
Jul 14, 2022 | 3.180 | 3.321 | 3.130 | 3.240 | 9,841 | +0.10(+3.32%) |
Jul 13, 2022 | 3.120 | 3.380 | 3.100 | 3.136 | 9,281 | -0.08(-2.54%) |
Jul 12, 2022 | 3.020 | 3.380 | 3.020 | 3.217 | 64,088 | +0.10(+3.12%) |
Jul 11, 2022 | 3.350 | 3.350 | 3.058 | 3.120 | 30,057 | -0.06(-1.89%) |
Jul 08, 2022 | 3.060 | 3.294 | 2.990 | 3.180 | 9,963 | +0.03(+0.95%) |
Jul 07, 2022 | 2.950 | 3.190 | 2.880 | 3.150 | 36,073 | -0.05(-1.56%) |
Jul 06, 2022 | 3.340 | 3.340 | 2.830 | 3.200 | 43,833 | -0.09(-2.74%) |
Jul 05, 2022 | 3.400 | 4.030 | 2.950 | 3.290 | 382,963 | -0.30(-8.35%) |
Jul 01, 2022 | 3.490 | 3.590 | 3.301 | 3.590 | 3,659 | -0.03(-0.83%) |
Jun 30, 2022 | 3.510 | 3.620 | 3.360 | 3.620 | 12,558 | +0.00(+0.00%) |
Jun 29, 2022 | 3.810 | 3.810 | 3.500 | 3.620 | 3,996 | -0.03(-0.82%) |
Jun 28, 2022 | 3.650 | 3.880 | 3.530 | 3.650 | 33,665 | +0.01(+0.24%) |
Jun 27, 2022 | 4.070 | 4.070 | 3.490 | 3.641 | 41,478 | -0.08(-2.12%) |
Jun 24, 2022 | 3.580 | 4.070 | 3.580 | 3.720 | 172,760 | +0.04(+1.09%) |
Jun 23, 2022 | 3.520 | 3.680 | 3.500 | 3.680 | 11,043 | +0.11(+3.08%) |
Jun 22, 2022 | 3.520 | 3.695 | 3.420 | 3.570 | 8,104 | -0.08(-2.19%) |
Jun 21, 2022 | 3.580 | 3.650 | 3.510 | 3.650 | 12,211 | +0.20(+5.80%) |
Jun 17, 2022 | 3.570 | 3.600 | 3.450 | 3.450 | 4,158 | +0.01(+0.29%) |
Jun 16, 2022 | 3.470 | 3.490 | 3.210 | 3.440 | 11,826 | -0.09(-2.55%) |
Jun 15, 2022 | 3.282 | 3.550 | 3.282 | 3.530 | 5,152 | +0.14(+4.13%) |
Jun 14, 2022 | 3.450 | 3.560 | 3.370 | 3.390 | 11,268 | +0.05(+1.50%) |
Jun 13, 2022 | 3.390 | 3.558 | 3.263 | 3.340 | 6,435 | -0.05(-1.47%) |
Jun 10, 2022 | 3.150 | 3.520 | 3.150 | 3.390 | 9,874 | -0.02(-0.59%) |
Jun 09, 2022 | 3.600 | 3.556 | 3.410 | 3.410 | 15,197 | -0.21(-5.68%) |
Jun 08, 2022 | 3.650 | 3.850 | 3.530 | 3.615 | 81,610 | +0.09(+2.41%) |
Jun 07, 2022 | 3.490 | 3.600 | 3.490 | 3.530 | 33,583 | -0.11(-3.02%) |
Jun 06, 2022 | 3.600 | 3.640 | 3.400 | 3.640 | 11,240 | +0.04(+1.11%) |
Jun 03, 2022 | 3.640 | 3.640 | 3.430 | 3.600 | 18,688 | +0.11(+3.15%) |
Jun 02, 2022 | 3.350 | 3.490 | 3.340 | 3.490 | 10,032 | +0.23(+7.06%) |
Jun 01, 2022 | 3.460 | 3.590 | 3.190 | 3.260 | 23,358 | -0.23(-6.59%) |
May 31, 2022 | 3.460 | 3.580 | 3.440 | 3.490 | 14,450 | -0.06(-1.69%) |
May 27, 2022 | 3.550 | 3.600 | 3.310 | 3.550 | 21,917 | +0.05(+1.43%) |
May 26, 2022 | 3.370 | 3.520 | 3.316 | 3.500 | 4,593 | +0.29(+9.03%) |
May 25, 2022 | 3.310 | 3.310 | 3.192 | 3.210 | 3,072 | -0.02(-0.62%) |
May 24, 2022 | 3.240 | 3.276 | 3.220 | 3.230 | 2,273 | -0.03(-0.92%) |
May 23, 2022 | 3.330 | 3.330 | 3.130 | 3.260 | 4,550 | +0.05(+1.56%) |
May 20, 2022 | 3.550 | 3.550 | 3.200 | 3.210 | 9,695 | -0.27(-7.76%) |
May 19, 2022 | 3.220 | 3.480 | 3.180 | 3.480 | 26,532 | +0.11(+3.26%) |
May 18, 2022 | 3.360 | 3.400 | 3.170 | 3.370 | 30,214 | -0.04(-1.17%) |
May 17, 2022 | 3.100 | 3.410 | 3.090 | 3.410 | 36,181 | +0.21(+6.56%) |
May 16, 2022 | 3.210 | 3.210 | 2.990 | 3.200 | 36,653 | +0.27(+9.22%) |
May 13, 2022 | 3.150 | 3.150 | 2.720 | 2.930 | 13,141 | +0.23(+8.52%) |
May 12, 2022 | 2.620 | 2.750 | 2.570 | 2.700 | 10,420 | -0.02(-0.92%) |
May 11, 2022 | 2.860 | 2.860 | 2.660 | 2.725 | 6,768 | +0.06(+2.06%) |
May 10, 2022 | 2.940 | 2.940 | 2.670 | 2.670 | 10,511 | -0.28(-9.49%) |
May 09, 2022 | 2.800 | 3.030 | 2.800 | 2.950 | 18,709 | -0.05(-1.67%) |
May 06, 2022 | 2.990 | 3.000 | 2.810 | 3.000 | 17,288 | +0.13(+4.53%) |
May 05, 2022 | 3.040 | 3.150 | 2.810 | 2.870 | 13,395 | -0.24(-7.72%) |
May 04, 2022 | 2.890 | 3.120 | 2.840 | 3.110 | 13,812 | +0.17(+5.78%) |
May 03, 2022 | 3.180 | 3.180 | 2.940 | 2.940 | 37,633 | -0.29(-8.98%) |
May 02, 2022 | 3.070 | 3.250 | 2.970 | 3.230 | 26,737 | +0.18(+5.90%) |
Apr 29, 2022 | 3.020 | 3.140 | 3.020 | 3.050 | 9,010 | +0.03(+0.99%) |
Apr 28, 2022 | 3.090 | 3.140 | 2.920 | 3.020 | 16,505 | -0.01(-0.33%) |
Apr 27, 2022 | 3.080 | 3.210 | 2.950 | 3.030 | 24,603 | -0.03(-0.98%) |
Apr 26, 2022 | 3.070 | 3.180 | 2.940 | 3.060 | 22,288 | -0.04(-1.29%) |
Apr 25, 2022 | 3.010 | 3.100 | 2.960 | 3.100 | 37,654 | +0.03(+0.98%) |
Apr 22, 2022 | 3.170 | 3.380 | 3.028 | 3.070 | 64,521 | -0.20(-6.12%) |
Apr 21, 2022 | 3.570 | 3.570 | 3.170 | 3.270 | 60,419 | -0.28(-7.89%) |
Apr 20, 2022 | 3.530 | 3.800 | 3.420 | 3.550 | 250,040 | -0.09(-2.47%) |
Apr 19, 2022 | 3.420 | 3.770 | 3.380 | 3.640 | 225,909 | +0.22(+6.43%) |
Apr 18, 2022 | 3.480 | 3.750 | 3.310 | 3.420 | 302,286 | -0.13(-3.66%) |
Apr 14, 2022 | 3.400 | 3.720 | 3.370 | 3.550 | 243,151 | -0.02(-0.56%) |
Apr 13, 2022 | 3.150 | 3.730 | 3.110 | 3.570 | 464,072 | +0.08(+2.29%) |
Apr 12, 2022 | 5.000 | 5.250 | 3.250 | 3.490 | 4,844,010 | -0.28(-7.43%) |
Apr 11, 2022 | 3.750 | 3.960 | 3.650 | 3.770 | 58,500 | -0.09(-2.33%) |
Apr 08, 2022 | 4.010 | 4.380 | 3.760 | 3.860 | 112,074 | -0.14(-3.50%) |
Apr 07, 2022 | 3.850 | 4.200 | 3.850 | 4.000 | 102,700 | +0.13(+3.36%) |
Apr 06, 2022 | 3.920 | 4.290 | 3.870 | 3.870 | 118,213 | -0.25(-6.07%) |
Apr 05, 2022 | 4.230 | 4.400 | 4.110 | 4.120 | 128,522 | +0.05(+1.23%) |
Apr 04, 2022 | 4.300 | 4.500 | 4.060 | 4.070 | 168,476 | -0.21(-4.91%) |
Apr 01, 2022 | 4.270 | 4.500 | 4.190 | 4.280 | 177,492 | +0.03(+0.71%) |
Mar 31, 2022 | 4.020 | 4.335 | 3.909 | 4.250 | 125,319 | +0.22(+5.46%) |
Mar 30, 2022 | 3.800 | 4.300 | 3.760 | 4.030 | 129,179 | +0.19(+4.95%) |
Mar 29, 2022 | 3.920 | 4.100 | 3.640 | 3.840 | 198,816 | +0.01(+0.26%) |
Mar 28, 2022 | 3.800 | 3.990 | 3.752 | 3.830 | 35,166 | -0.03(-0.78%) |
Mar 25, 2022 | 3.990 | 4.180 | 3.800 | 3.860 | 69,047 | -0.15(-3.74%) |
Mar 24, 2022 | 3.550 | 4.152 | 3.550 | 4.010 | 385,341 | +0.28(+7.51%) |
Mar 23, 2022 | 3.990 | 4.050 | 3.550 | 3.730 | 143,036 | +0.00(+0.00%) |
Mar 22, 2022 | 3.600 | 3.876 | 3.580 | 3.730 | 89,415 | -0.24(-6.05%) |
Mar 21, 2022 | 3.750 | 4.180 | 3.500 | 3.970 | 932,218 | +0.16(+4.20%) |
Mar 18, 2022 | 3.870 | 4.070 | 3.779 | 3.810 | 54,504 | -0.06(-1.55%) |
Mar 17, 2022 | 3.630 | 4.008 | 3.546 | 3.870 | 36,196 | +0.24(+6.61%) |
Mar 16, 2022 | 3.660 | 3.871 | 3.560 | 3.630 | 33,179 | -0.02(-0.55%) |
Mar 15, 2022 | 3.500 | 3.710 | 3.300 | 3.650 | 39,398 | +0.15(+4.29%) |
Mar 14, 2022 | 3.790 | 3.950 | 3.380 | 3.500 | 121,451 | -0.38(-9.79%) |
Mar 11, 2022 | 4.340 | 4.340 | 3.780 | 3.880 | 107,779 | -0.42(-9.77%) |
Mar 10, 2022 | 3.710 | 4.500 | 3.710 | 4.300 | 278,447 | +0.45(+11.69%) |
Mar 09, 2022 | 4.090 | 4.130 | 3.790 | 3.850 | 291,448 | -0.24(-5.87%) |
Mar 08, 2022 | 3.720 | 4.370 | 3.650 | 4.090 | 699,749 | +0.34(+9.07%) |
Mar 07, 2022 | 4.110 | 4.180 | 3.750 | 3.750 | 303,713 | -0.53(-12.38%) |
Mar 04, 2022 | 4.780 | 4.820 | 3.900 | 4.280 | 429,083 | -0.66(-13.36%) |
Mar 03, 2022 | 4.960 | 5.200 | 4.550 | 4.940 | 497,652 | -0.02(-0.40%) |
Mar 02, 2022 | 3.890 | 5.000 | 3.800 | 4.960 | 1,436,098 | +1.02(+25.89%) |
Mar 01, 2022 | 3.750 | 4.080 | 3.560 | 3.940 | 971,669 | +0.08(+2.07%) |
Feb 28, 2022 | 3.560 | 4.800 | 3.450 | 3.860 | 4,737,129 | -0.10(-2.53%) |
Feb 25, 2022 | 4.020 | 4.080 | 3.340 | 3.960 | 19,930,904 | +0.98(+32.89%) |
Feb 24, 2022 | 2.890 | 4.360 | 2.684 | 2.980 | 1,497,518 | -0.03(-1.00%) |
Feb 23, 2022 | 2.770 | 3.240 | 2.629 | 3.010 | 181,098 | +0.23(+8.27%) |
Feb 22, 2022 | 2.850 | 2.947 | 2.700 | 2.780 | 82,041 | -0.21(-7.02%) |
Feb 18, 2022 | 2.990 | 0 | +0.58(+23.81%) | |||
Feb 17, 2022 | 2.690 | 2.690 | 2.385 | 2.415 | 57,966 | -0.29(-10.89%) |
Feb 16, 2022 | 2.880 | 2.880 | 2.663 | 2.710 | 53,335 | -0.29(-9.67%) |
Feb 15, 2022 | 2.420 | 3.300 | 2.415 | 3.000 | 677,514 | +0.58(+23.97%) |
Feb 14, 2022 | 2.510 | 2.600 | 2.420 | 2.420 | 12,498 | -0.28(-10.37%) |
Feb 11, 2022 | 2.900 | 2.940 | 2.700 | 2.700 | 7,822 | -0.17(-5.92%) |
Feb 10, 2022 | 2.810 | 2.920 | 2.680 | 2.870 | 31,056 | +0.04(+1.41%) |
Feb 09, 2022 | 2.640 | 2.850 | 2.640 | 2.830 | 23,570 | +0.23(+8.83%) |
Feb 08, 2022 | 2.600 | 2.700 | 2.600 | 2.600 | 6,930 | -0.01(-0.37%) |
Feb 07, 2022 | 2.660 | 2.750 | 2.600 | 2.610 | 5,462 | -0.03(-1.14%) |
Feb 04, 2022 | 2.610 | 2.690 | 2.610 | 2.640 | 2,870 | +0.05(+1.93%) |
Feb 03, 2022 | 2.610 | 2.700 | 2.590 | 2.590 | 7,002 | -0.10(-3.72%) |
Feb 02, 2022 | 2.650 | 2.730 | 2.650 | 2.690 | 5,155 | -0.01(-0.37%) |