Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.110 | 4.170 | 4.110 | 4.140 | 19,124 | +0.03(+0.73%) |
Jan 30, 2023 | 4.050 | 4.140 | 4.040 | 4.110 | 42,978 | +0.03(+0.74%) |
Jan 27, 2023 | 4.100 | 4.170 | 4.050 | 4.080 | 61,590 | -0.06(-1.45%) |
Jan 26, 2023 | 4.100 | 4.170 | 4.090 | 4.140 | 53,408 | +0.03(+0.73%) |
Jan 25, 2023 | 4.180 | 4.180 | 4.100 | 4.110 | 79,949 | -0.06(-1.44%) |
Jan 24, 2023 | 4.100 | 4.190 | 4.080 | 4.170 | 65,143 | +0.06(+1.46%) |
Jan 23, 2023 | 4.150 | 4.150 | 4.080 | 4.110 | 34,774 | -0.04(-0.96%) |
Jan 20, 2023 | 4.140 | 4.180 | 4.140 | 4.150 | 20,149 | +0.00(+0.00%) |
Jan 19, 2023 | 4.140 | 4.190 | 4.120 | 4.150 | 26,929 | +0.00(+0.00%) |
Jan 18, 2023 | 4.140 | 4.190 | 4.140 | 4.150 | 40,669 | +0.00(+0.00%) |
Jan 17, 2023 | 4.150 | 4.190 | 4.130 | 4.150 | 45,382 | +0.01(+0.24%) |
Jan 13, 2023 | 4.050 | 4.190 | 4.050 | 4.140 | 30,171 | +0.02(+0.49%) |
Jan 12, 2023 | 4.080 | 4.150 | 4.040 | 4.120 | 64,793 | +0.03(+0.73%) |
Jan 11, 2023 | 4.080 | 4.130 | 4.030 | 4.090 | 70,958 | +0.03(+0.74%) |
Jan 10, 2023 | 4.160 | 4.180 | 4.036 | 4.060 | 103,131 | -0.10(-2.40%) |
Jan 09, 2023 | 4.120 | 4.195 | 4.080 | 4.160 | 46,393 | +0.02(+0.48%) |
Jan 06, 2023 | 4.100 | 4.220 | 4.100 | 4.140 | 41,407 | +0.03(+0.73%) |
Jan 05, 2023 | 4.080 | 4.150 | 4.040 | 4.110 | 34,886 | +0.06(+1.48%) |
Jan 04, 2023 | 4.028 | 4.110 | 4.022 | 4.050 | 46,453 | +0.05(+1.25%) |
Jan 03, 2023 | 4.000 | 4.055 | 3.950 | 4.000 | 124,534 | -0.02(-0.50%) |
Dec 30, 2022 | 3.950 | 4.040 | 3.900 | 4.020 | 117,764 | +0.05(+1.26%) |
Dec 29, 2022 | 3.990 | 4.040 | 3.960 | 3.970 | 98,453 | -0.03(-0.75%) |
Dec 28, 2022 | 3.980 | 4.060 | 3.812 | 4.000 | 127,874 | +0.02(+0.50%) |
Dec 27, 2022 | 3.990 | 4.020 | 3.950 | 3.980 | 65,808 | -0.03(-0.87%) |
Dec 23, 2022 | 4.010 | 4.060 | 4.007 | 4.015 | 30,517 | +0.00(+0.12%) |
Dec 22, 2022 | 4.044 | 4.045 | 4.000 | 4.010 | 39,624 | -0.05(-1.23%) |
Dec 21, 2022 | 4.010 | 4.090 | 4.010 | 4.060 | 33,426 | +0.02(+0.50%) |
Dec 20, 2022 | 4.000 | 4.080 | 4.000 | 4.040 | 29,739 | +0.02(+0.50%) |
Dec 19, 2022 | 4.090 | 4.090 | 4.000 | 4.020 | 33,663 | -0.07(-1.71%) |
Dec 16, 2022 | 4.050 | 4.090 | 4.035 | 4.090 | 31,017 | +0.00(+0.00%) |
Dec 15, 2022 | 4.130 | 4.130 | 4.030 | 4.090 | 25,641 | +0.02(+0.49%) |
Dec 14, 2022 | 4.010 | 4.110 | 4.010 | 4.070 | 31,455 | +0.03(+0.74%) |
Dec 13, 2022 | 4.020 | 4.060 | 4.008 | 4.040 | 34,834 | +0.03(+0.75%) |
Dec 12, 2022 | 4.075 | 4.075 | 4.000 | 4.010 | 26,231 | +0.00(+0.00%) |
Dec 09, 2022 | 4.060 | 4.120 | 4.000 | 4.010 | 61,356 | -0.08(-1.96%) |
Dec 08, 2022 | 4.030 | 4.100 | 4.020 | 4.090 | 43,545 | +0.06(+1.49%) |
Dec 07, 2022 | 4.010 | 4.059 | 4.000 | 4.030 | 15,740 | -0.00(-0.12%) |
Dec 06, 2022 | 3.980 | 4.060 | 3.970 | 4.035 | 28,902 | +0.04(+0.88%) |
Dec 05, 2022 | 3.930 | 4.070 | 3.930 | 4.000 | 47,998 | -0.08(-1.86%) |
Dec 02, 2022 | 4.020 | 4.130 | 4.020 | 4.076 | 43,783 | -0.01(-0.34%) |
Dec 01, 2022 | 4.085 | 4.120 | 4.053 | 4.090 | 17,383 | +0.04(+0.99%) |
Nov 30, 2022 | 4.040 | 4.092 | 4.030 | 4.050 | 25,343 | +0.01(+0.25%) |
Nov 29, 2022 | 4.040 | 4.120 | 4.040 | 4.040 | 50,471 | -0.01(-0.25%) |
Nov 28, 2022 | 4.100 | 4.110 | 4.030 | 4.050 | 90,337 | -0.10(-2.41%) |
Nov 25, 2022 | 4.130 | 4.150 | 4.120 | 4.150 | 17,800 | +0.04(+0.97%) |
Nov 23, 2022 | 4.110 | 4.190 | 4.090 | 4.110 | 150,339 | -0.01(-0.24%) |
Nov 22, 2022 | 4.130 | 4.190 | 4.050 | 4.120 | 310,950 | -0.05(-1.20%) |
Nov 21, 2022 | 4.090 | 4.177 | 4.080 | 4.170 | 78,258 | +0.03(+0.72%) |
Nov 18, 2022 | 4.130 | 4.160 | 4.090 | 4.140 | 44,173 | +0.01(+0.24%) |
Nov 17, 2022 | 4.140 | 4.150 | 4.110 | 4.130 | 31,063 | -0.01(-0.24%) |
Nov 16, 2022 | 4.130 | 4.180 | 4.080 | 4.140 | 92,495 | -0.03(-0.72%) |
Nov 15, 2022 | 4.180 | 4.200 | 4.112 | 4.170 | 91,878 | +0.03(+0.60%) |
Nov 14, 2022 | 4.150 | 4.180 | 4.070 | 4.145 | 74,453 | -0.00(-0.12%) |
Nov 11, 2022 | 4.000 | 4.181 | 4.000 | 4.150 | 159,400 | +0.06(+1.46%) |
Nov 10, 2022 | 3.920 | 4.110 | 3.920 | 4.090 | 78,253 | +0.07(+1.74%) |
Nov 09, 2022 | 4.010 | 4.100 | 3.995 | 4.020 | 57,251 | -0.04(-0.99%) |
Nov 08, 2022 | 4.050 | 4.091 | 4.020 | 4.060 | 73,748 | +0.00(+0.00%) |
Nov 07, 2022 | 4.050 | 4.100 | 4.010 | 4.060 | 46,276 | +0.00(+0.00%) |
Nov 04, 2022 | 3.920 | 4.110 | 3.920 | 4.060 | 50,157 | +0.01(+0.25%) |
Nov 03, 2022 | 4.180 | 4.190 | 4.010 | 4.050 | 97,103 | -0.10(-2.41%) |
Nov 02, 2022 | 4.182 | 4.195 | 4.110 | 4.150 | 30,003 | -0.03(-0.72%) |
Nov 01, 2022 | 4.140 | 4.190 | 4.110 | 4.180 | 49,435 | +0.04(+0.97%) |
Oct 31, 2022 | 4.110 | 4.190 | 4.110 | 4.140 | 14,250 | +0.00(+0.00%) |
Oct 28, 2022 | 4.170 | 4.200 | 4.050 | 4.140 | 28,891 | +0.01(+0.24%) |
Oct 27, 2022 | 4.090 | 4.140 | 4.080 | 4.130 | 22,715 | +0.03(+0.73%) |
Oct 26, 2022 | 4.150 | 4.190 | 4.100 | 4.100 | 32,349 | -0.04(-0.97%) |
Oct 25, 2022 | 4.110 | 4.190 | 4.090 | 4.140 | 59,662 | +0.01(+0.24%) |
Oct 24, 2022 | 4.110 | 4.180 | 4.060 | 4.130 | 51,635 | -0.01(-0.24%) |
Oct 21, 2022 | 4.100 | 4.180 | 4.090 | 4.140 | 20,984 | +0.01(+0.24%) |
Oct 20, 2022 | 4.100 | 4.150 | 4.080 | 4.130 | 25,587 | +0.01(+0.24%) |
Oct 19, 2022 | 4.055 | 4.150 | 4.055 | 4.120 | 26,275 | +0.03(+0.73%) |
Oct 18, 2022 | 4.060 | 4.160 | 4.000 | 4.090 | 36,367 | +0.03(+0.74%) |
Oct 17, 2022 | 3.990 | 4.070 | 3.990 | 4.060 | 22,262 | +0.04(+1.00%) |
Oct 14, 2022 | 4.070 | 4.070 | 3.980 | 4.020 | 29,536 | +0.00(+0.12%) |
Oct 13, 2022 | 3.900 | 4.040 | 3.890 | 4.015 | 29,005 | +0.06(+1.65%) |
Oct 12, 2022 | 4.010 | 4.010 | 3.920 | 3.950 | 26,242 | -0.09(-2.23%) |
Oct 11, 2022 | 3.910 | 4.040 | 3.900 | 4.040 | 42,679 | +0.06(+1.51%) |
Oct 10, 2022 | 4.000 | 4.050 | 3.980 | 3.980 | 22,905 | -0.03(-0.75%) |
Oct 07, 2022 | 4.000 | 4.090 | 3.980 | 4.010 | 26,643 | -0.11(-2.67%) |
Oct 06, 2022 | 4.070 | 4.124 | 4.010 | 4.120 | 32,976 | +0.01(+0.24%) |
Oct 05, 2022 | 4.070 | 4.150 | 4.040 | 4.110 | 17,925 | +0.00(+0.00%) |
Oct 04, 2022 | 4.000 | 4.180 | 4.000 | 4.110 | 169,071 | +0.07(+1.73%) |
Oct 03, 2022 | 4.020 | 4.100 | 4.020 | 4.040 | 22,977 | -0.01(-0.25%) |
Sep 30, 2022 | 4.010 | 4.070 | 3.990 | 4.050 | 20,038 | -0.01(-0.25%) |
Sep 29, 2022 | 4.040 | 4.085 | 4.000 | 4.060 | 19,538 | -0.02(-0.49%) |
Sep 28, 2022 | 4.030 | 4.155 | 4.008 | 4.080 | 23,490 | +0.03(+0.74%) |
Sep 27, 2022 | 4.020 | 4.070 | 3.990 | 4.050 | 34,823 | +0.00(+0.00%) |
Sep 26, 2022 | 3.960 | 4.060 | 3.930 | 4.050 | 41,522 | +0.06(+1.50%) |
Sep 23, 2022 | 3.950 | 3.990 | 3.910 | 3.990 | 48,803 | +0.01(+0.25%) |
Sep 22, 2022 | 3.950 | 3.985 | 3.930 | 3.980 | 49,857 | -0.01(-0.25%) |
Sep 21, 2022 | 3.930 | 4.040 | 3.920 | 3.990 | 37,797 | -0.02(-0.50%) |
Sep 20, 2022 | 3.970 | 4.010 | 3.880 | 4.010 | 59,019 | -0.01(-0.25%) |
Sep 19, 2022 | 4.000 | 4.020 | 3.920 | 4.020 | 45,569 | -0.02(-0.50%) |
Sep 16, 2022 | 4.080 | 4.100 | 4.000 | 4.040 | 81,355 | -0.05(-1.22%) |
Sep 15, 2022 | 4.130 | 4.190 | 4.040 | 4.090 | 42,304 | -0.03(-0.73%) |
Sep 14, 2022 | 4.070 | 4.180 | 4.070 | 4.120 | 24,844 | -0.02(-0.48%) |
Sep 13, 2022 | 4.100 | 4.140 | 4.060 | 4.140 | 27,572 | +0.04(+0.98%) |
Sep 12, 2022 | 4.230 | 4.230 | 4.100 | 4.100 | 10,739 | -0.10(-2.38%) |
Sep 09, 2022 | 4.040 | 4.250 | 4.040 | 4.200 | 34,386 | +0.04(+0.96%) |
Sep 08, 2022 | 4.100 | 4.270 | 4.100 | 4.160 | 34,426 | +0.06(+1.46%) |
Sep 07, 2022 | 4.060 | 4.130 | 4.050 | 4.100 | 21,303 | +0.00(+0.00%) |
Sep 06, 2022 | 4.140 | 4.200 | 4.100 | 4.100 | 44,935 | -0.06(-1.44%) |
Sep 02, 2022 | 4.220 | 4.240 | 4.160 | 4.160 | 29,454 | -0.09(-2.12%) |
Sep 01, 2022 | 4.120 | 4.250 | 4.110 | 4.250 | 46,228 | +0.12(+2.91%) |
Aug 31, 2022 | 4.180 | 4.190 | 4.130 | 4.130 | 21,029 | -0.01(-0.24%) |
Aug 30, 2022 | 4.110 | 4.190 | 4.100 | 4.140 | 35,547 | +0.04(+0.98%) |
Aug 29, 2022 | 4.180 | 4.223 | 4.090 | 4.100 | 83,823 | -0.10(-2.28%) |
Aug 26, 2022 | 4.300 | 4.300 | 4.160 | 4.196 | 51,082 | -0.03(-0.82%) |
Aug 25, 2022 | 4.300 | 4.330 | 4.230 | 4.230 | 43,280 | -0.06(-1.40%) |
Aug 24, 2022 | 4.330 | 4.330 | 4.161 | 4.290 | 55,650 | -0.01(-0.23%) |
Aug 23, 2022 | 4.250 | 4.350 | 4.250 | 4.300 | 35,971 | +0.05(+1.18%) |
Aug 22, 2022 | 4.320 | 4.337 | 4.240 | 4.250 | 33,542 | -0.07(-1.62%) |
Aug 19, 2022 | 4.400 | 4.428 | 4.300 | 4.320 | 60,415 | -0.08(-1.82%) |
Aug 18, 2022 | 4.360 | 4.474 | 4.350 | 4.400 | 47,736 | +0.03(+0.69%) |
Aug 17, 2022 | 4.330 | 4.420 | 4.330 | 4.370 | 41,308 | +0.01(+0.23%) |
Aug 16, 2022 | 4.340 | 4.390 | 4.300 | 4.360 | 110,991 | -0.03(-0.68%) |
Aug 15, 2022 | 4.450 | 4.485 | 4.360 | 4.390 | 64,823 | -0.08(-1.79%) |
Aug 12, 2022 | 4.500 | 4.560 | 4.460 | 4.470 | 41,786 | -0.05(-1.11%) |
Aug 11, 2022 | 4.500 | 4.580 | 4.420 | 4.520 | 51,456 | +0.02(+0.44%) |
Aug 10, 2022 | 4.580 | 4.590 | 4.440 | 4.500 | 62,143 | -0.03(-0.66%) |
Aug 09, 2022 | 4.680 | 4.760 | 4.525 | 4.530 | 50,271 | -0.22(-4.63%) |
Aug 08, 2022 | 4.670 | 4.780 | 4.650 | 4.750 | 36,021 | +0.10(+2.15%) |
Aug 05, 2022 | 4.900 | 4.988 | 4.650 | 4.650 | 316,486 | -0.28(-5.68%) |
Aug 04, 2022 | 4.650 | 4.980 | 4.650 | 4.930 | 84,415 | +0.28(+6.02%) |
Aug 03, 2022 | 4.710 | 4.770 | 4.650 | 4.650 | 22,085 | -0.07(-1.48%) |
Aug 02, 2022 | 4.720 | 4.800 | 4.700 | 4.720 | 33,519 | -0.04(-0.84%) |
Aug 01, 2022 | 4.810 | 4.930 | 4.730 | 4.760 | 61,813 | -0.11(-2.26%) |
Jul 29, 2022 | 4.683 | 4.905 | 4.683 | 4.870 | 89,877 | +0.11(+2.31%) |
Jul 28, 2022 | 4.580 | 4.800 | 4.500 | 4.760 | 128,151 | +0.21(+4.62%) |
Jul 27, 2022 | 4.570 | 4.660 | 4.450 | 4.550 | 243,348 | -0.06(-1.30%) |
Jul 26, 2022 | 4.590 | 4.660 | 4.490 | 4.610 | 58,464 | -0.01(-0.22%) |
Jul 25, 2022 | 4.660 | 4.660 | 4.550 | 4.620 | 68,126 | -0.03(-0.65%) |
Jul 22, 2022 | 4.630 | 4.660 | 4.590 | 4.650 | 47,602 | +0.02(+0.43%) |
Jul 21, 2022 | 4.540 | 4.640 | 4.540 | 4.630 | 90,582 | +0.05(+1.09%) |
Jul 20, 2022 | 4.570 | 4.590 | 4.490 | 4.580 | 52,607 | +0.03(+0.66%) |
Jul 19, 2022 | 4.590 | 4.590 | 4.490 | 4.550 | 60,566 | +0.02(+0.44%) |
Jul 18, 2022 | 4.520 | 4.580 | 4.490 | 4.530 | 69,345 | +0.04(+0.89%) |
Jul 15, 2022 | 4.410 | 4.520 | 4.361 | 4.490 | 65,633 | +0.07(+1.58%) |
Jul 14, 2022 | 4.370 | 4.470 | 4.300 | 4.420 | 60,813 | -0.01(-0.23%) |
Jul 13, 2022 | 4.360 | 4.490 | 4.350 | 4.430 | 122,531 | +0.06(+1.37%) |
Jul 12, 2022 | 4.420 | 4.480 | 4.276 | 4.370 | 130,460 | -0.06(-1.32%) |
Jul 11, 2022 | 4.450 | 4.490 | 4.380 | 4.429 | 49,230 | -0.02(-0.48%) |
Jul 08, 2022 | 4.440 | 4.500 | 4.420 | 4.450 | 52,944 | -0.01(-0.22%) |
Jul 07, 2022 | 4.480 | 4.570 | 4.430 | 4.460 | 102,129 | -0.04(-0.89%) |
Jul 06, 2022 | 4.440 | 4.550 | 4.390 | 4.500 | 84,601 | +0.08(+1.81%) |
Jul 05, 2022 | 4.430 | 4.440 | 4.350 | 4.420 | 38,768 | -0.03(-0.67%) |
Jul 01, 2022 | 4.460 | 4.480 | 4.400 | 4.450 | 39,123 | -0.01(-0.22%) |
Jun 30, 2022 | 4.400 | 4.460 | 4.300 | 4.460 | 81,688 | +0.05(+1.13%) |
Jun 29, 2022 | 4.310 | 4.410 | 4.210 | 4.410 | 44,815 | +0.07(+1.61%) |
Jun 28, 2022 | 4.420 | 4.435 | 4.290 | 4.340 | 48,741 | -0.07(-1.59%) |
Jun 27, 2022 | 4.310 | 4.490 | 4.300 | 4.410 | 88,644 | +0.05(+1.15%) |
Jun 24, 2022 | 4.320 | 4.400 | 4.315 | 4.360 | 36,007 | +0.08(+1.87%) |
Jun 23, 2022 | 4.350 | 4.380 | 4.220 | 4.280 | 154,800 | +0.13(+3.13%) |
Jun 22, 2022 | 4.160 | 4.210 | 4.130 | 4.150 | 33,774 | -0.03(-0.72%) |
Jun 21, 2022 | 4.160 | 4.200 | 4.070 | 4.180 | 54,065 | +0.00(+0.00%) |
Jun 17, 2022 | 4.080 | 4.200 | 4.080 | 4.180 | 101,359 | +0.08(+1.95%) |
Jun 16, 2022 | 4.170 | 4.170 | 4.040 | 4.100 | 78,784 | -0.12(-2.84%) |
Jun 15, 2022 | 4.110 | 4.250 | 4.060 | 4.220 | 94,750 | +0.10(+2.43%) |
Jun 14, 2022 | 4.130 | 4.190 | 4.107 | 4.120 | 70,024 | -0.04(-0.96%) |
Jun 13, 2022 | 4.310 | 4.356 | 4.120 | 4.160 | 165,668 | -0.30(-6.73%) |
Jun 10, 2022 | 4.510 | 4.540 | 4.385 | 4.460 | 70,261 | -0.09(-1.98%) |
Jun 09, 2022 | 4.540 | 4.660 | 4.520 | 4.550 | 31,594 | -0.06(-1.30%) |
Jun 08, 2022 | 4.530 | 4.660 | 4.530 | 4.610 | 48,363 | +0.05(+1.10%) |
Jun 07, 2022 | 4.510 | 4.677 | 4.510 | 4.560 | 83,902 | +0.01(+0.22%) |
Jun 06, 2022 | 4.590 | 4.660 | 4.550 | 4.550 | 74,785 | +0.00(+0.00%) |
Jun 03, 2022 | 4.500 | 4.620 | 4.458 | 4.550 | 155,310 | +0.03(+0.66%) |
Jun 02, 2022 | 4.490 | 4.549 | 4.460 | 4.520 | 59,198 | +0.03(+0.67%) |
Jun 01, 2022 | 4.560 | 4.620 | 4.420 | 4.490 | 87,664 | -0.02(-0.44%) |
May 31, 2022 | 4.490 | 4.640 | 4.425 | 4.510 | 63,795 | -0.02(-0.44%) |
May 27, 2022 | 4.560 | 4.573 | 4.455 | 4.530 | 47,517 | -0.03(-0.66%) |
May 26, 2022 | 4.580 | 4.690 | 4.520 | 4.560 | 76,974 | +0.04(+0.88%) |
May 25, 2022 | 4.550 | 4.750 | 4.510 | 4.520 | 122,947 | -0.03(-0.66%) |
May 24, 2022 | 4.660 | 4.660 | 4.420 | 4.550 | 105,622 | -0.09(-1.94%) |
May 23, 2022 | 4.440 | 4.640 | 4.380 | 4.640 | 300,785 | +0.24(+5.45%) |
May 20, 2022 | 4.230 | 4.490 | 4.200 | 4.400 | 538,473 | +0.15(+3.53%) |
May 19, 2022 | 4.150 | 4.310 | 4.105 | 4.250 | 121,983 | +0.11(+2.66%) |
May 18, 2022 | 4.190 | 4.250 | 4.030 | 4.140 | 126,261 | -0.06(-1.43%) |
May 17, 2022 | 4.100 | 4.300 | 4.050 | 4.200 | 218,522 | +0.15(+3.70%) |
May 16, 2022 | 4.030 | 4.230 | 3.970 | 4.050 | 219,481 | +0.02(+0.50%) |
May 13, 2022 | 4.060 | 4.170 | 4.013 | 4.030 | 149,558 | -0.01(-0.25%) |
May 12, 2022 | 3.850 | 4.050 | 3.850 | 4.040 | 129,548 | +0.11(+2.80%) |
May 11, 2022 | 3.900 | 4.044 | 3.869 | 3.930 | 145,539 | +0.03(+0.77%) |
May 10, 2022 | 4.020 | 4.055 | 3.900 | 3.900 | 127,585 | -0.01(-0.26%) |
May 09, 2022 | 3.900 | 3.990 | 3.850 | 3.910 | 125,445 | -0.09(-2.25%) |
May 06, 2022 | 4.060 | 4.122 | 4.000 | 4.000 | 54,413 | -0.10(-2.44%) |
May 05, 2022 | 4.280 | 4.280 | 4.070 | 4.100 | 59,979 | -0.23(-5.31%) |
May 04, 2022 | 4.200 | 4.400 | 4.115 | 4.330 | 79,727 | +0.18(+4.34%) |
May 03, 2022 | 4.160 | 4.220 | 4.150 | 4.150 | 36,866 | -0.05(-1.19%) |
May 02, 2022 | 4.060 | 4.210 | 4.060 | 4.200 | 74,782 | +0.11(+2.69%) |
Apr 29, 2022 | 3.960 | 4.120 | 3.870 | 4.090 | 65,633 | +0.09(+2.25%) |
Apr 28, 2022 | 3.920 | 4.070 | 3.859 | 4.000 | 80,628 | +0.08(+2.04%) |
Apr 27, 2022 | 3.920 | 3.975 | 3.880 | 3.920 | 58,015 | +0.00(+0.00%) |
Apr 26, 2022 | 3.990 | 4.001 | 3.880 | 3.920 | 96,901 | -0.11(-2.73%) |
Apr 25, 2022 | 3.950 | 4.085 | 3.901 | 4.030 | 128,587 | +0.08(+2.03%) |
Apr 22, 2022 | 3.970 | 4.070 | 3.930 | 3.950 | 111,469 | -0.07(-1.74%) |
Apr 21, 2022 | 4.010 | 4.095 | 3.960 | 4.020 | 79,433 | -0.10(-2.43%) |
Apr 20, 2022 | 4.090 | 4.140 | 3.990 | 4.120 | 84,699 | -0.03(-0.72%) |
Apr 19, 2022 | 4.120 | 4.200 | 4.050 | 4.150 | 71,073 | +0.01(+0.24%) |
Apr 18, 2022 | 4.130 | 4.180 | 3.930 | 4.140 | 115,668 | -0.02(-0.48%) |
Apr 14, 2022 | 4.220 | 4.280 | 4.160 | 4.160 | 79,156 | -0.11(-2.58%) |
Apr 13, 2022 | 4.260 | 4.360 | 4.160 | 4.270 | 119,109 | +0.04(+0.95%) |
Apr 12, 2022 | 4.360 | 4.430 | 4.160 | 4.230 | 111,796 | -0.09(-2.08%) |
Apr 11, 2022 | 4.250 | 4.410 | 4.200 | 4.320 | 434,810 | +0.03(+0.58%) |
Apr 08, 2022 | 4.380 | 4.430 | 4.270 | 4.295 | 74,563 | -0.08(-1.72%) |
Apr 07, 2022 | 4.350 | 4.370 | 4.180 | 4.370 | 65,928 | +0.05(+1.16%) |
Apr 06, 2022 | 4.250 | 4.380 | 4.163 | 4.320 | 91,167 | +0.04(+0.93%) |
Apr 05, 2022 | 4.450 | 4.490 | 4.220 | 4.280 | 65,063 | -0.17(-3.82%) |
Apr 04, 2022 | 4.600 | 4.600 | 4.412 | 4.450 | 82,795 | +0.08(+1.83%) |
Apr 01, 2022 | 4.280 | 4.390 | 4.250 | 4.370 | 103,454 | +0.17(+4.05%) |
Mar 31, 2022 | 4.290 | 4.440 | 4.170 | 4.200 | 42,289 | -0.12(-2.78%) |
Mar 30, 2022 | 4.420 | 4.550 | 4.300 | 4.320 | 91,381 | -0.11(-2.48%) |
Mar 29, 2022 | 4.380 | 4.530 | 4.340 | 4.430 | 76,789 | +0.02(+0.45%) |
Mar 28, 2022 | 4.150 | 4.460 | 4.150 | 4.410 | 107,468 | +0.04(+0.92%) |
Mar 25, 2022 | 4.430 | 4.505 | 4.310 | 4.370 | 48,993 | -0.06(-1.35%) |
Mar 24, 2022 | 4.470 | 4.540 | 4.370 | 4.430 | 51,939 | -0.04(-0.89%) |
Mar 23, 2022 | 4.460 | 4.620 | 4.430 | 4.470 | 155,131 | -0.04(-0.89%) |
Mar 22, 2022 | 4.440 | 4.580 | 4.410 | 4.510 | 124,892 | +0.06(+1.35%) |
Mar 21, 2022 | 4.420 | 4.485 | 4.310 | 4.450 | 52,506 | -0.01(-0.22%) |
Mar 18, 2022 | 4.400 | 4.499 | 4.320 | 4.460 | 144,960 | +0.06(+1.36%) |
Mar 17, 2022 | 4.200 | 4.490 | 4.110 | 4.400 | 455,241 | +0.22(+5.26%) |
Mar 16, 2022 | 3.990 | 4.190 | 3.900 | 4.180 | 139,467 | +0.24(+6.09%) |
Mar 15, 2022 | 3.850 | 4.010 | 3.760 | 3.940 | 299,906 | +0.06(+1.55%) |
Mar 14, 2022 | 3.980 | 4.100 | 3.860 | 3.880 | 260,919 | -0.09(-2.27%) |
Mar 11, 2022 | 4.140 | 4.150 | 3.950 | 3.970 | 211,890 | -0.18(-4.34%) |
Mar 10, 2022 | 4.060 | 4.210 | 4.030 | 4.150 | 207,915 | +0.04(+0.97%) |
Mar 09, 2022 | 4.030 | 4.230 | 3.960 | 4.110 | 216,803 | +0.13(+3.27%) |
Mar 08, 2022 | 3.880 | 4.110 | 3.880 | 3.980 | 163,771 | +0.06(+1.53%) |
Mar 07, 2022 | 3.970 | 4.160 | 3.880 | 3.920 | 197,175 | -0.08(-2.00%) |
Mar 04, 2022 | 4.060 | 4.105 | 3.960 | 4.000 | 141,539 | -0.09(-2.20%) |
Mar 03, 2022 | 4.210 | 4.210 | 4.075 | 4.090 | 95,712 | -0.10(-2.39%) |
Mar 02, 2022 | 4.280 | 4.310 | 4.130 | 4.190 | 121,051 | -0.09(-2.10%) |
Mar 01, 2022 | 4.220 | 4.360 | 4.190 | 4.280 | 125,901 | +0.03(+0.71%) |
Feb 28, 2022 | 4.050 | 4.350 | 4.010 | 4.250 | 243,511 | +0.10(+2.41%) |
Feb 25, 2022 | 4.170 | 4.251 | 4.129 | 4.150 | 129,547 | -0.01(-0.24%) |
Feb 24, 2022 | 3.970 | 4.250 | 3.918 | 4.160 | 195,331 | +0.15(+3.74%) |
Feb 23, 2022 | 4.060 | 4.170 | 4.010 | 4.010 | 120,400 | -0.02(-0.50%) |
Feb 22, 2022 | 4.130 | 4.170 | 3.970 | 4.030 | 268,110 | -0.10(-2.42%) |
Feb 18, 2022 | 4.130 | 0 | -0.21(-4.84%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.300 | 4.340 | 175,022 | -0.19(-4.19%) |
Feb 16, 2022 | 4.450 | 4.550 | 4.310 | 4.530 | 167,503 | +0.05(+1.12%) |
Feb 15, 2022 | 4.430 | 4.590 | 4.410 | 4.480 | 95,028 | +0.09(+2.05%) |
Feb 14, 2022 | 4.580 | 4.690 | 4.370 | 4.390 | 221,305 | -0.23(-4.98%) |
Feb 11, 2022 | 4.760 | 4.850 | 4.580 | 4.620 | 67,562 | -0.17(-3.55%) |
Feb 10, 2022 | 4.730 | 4.950 | 4.729 | 4.790 | 100,846 | -0.07(-1.44%) |
Feb 09, 2022 | 4.710 | 4.920 | 4.610 | 4.860 | 119,867 | +0.16(+3.40%) |
Feb 08, 2022 | 4.520 | 4.700 | 4.470 | 4.700 | 149,637 | +0.20(+4.44%) |
Feb 07, 2022 | 4.590 | 4.690 | 4.500 | 4.500 | 134,616 | -0.10(-2.17%) |
Feb 04, 2022 | 4.550 | 4.670 | 4.440 | 4.600 | 94,921 | +0.02(+0.44%) |
Feb 03, 2022 | 4.570 | 4.660 | 4.580 | 80,961 | -0.10(-2.14%) | |
Feb 02, 2022 | 4.830 | 4.890 | 4.570 | 4.680 | 129,608 | -0.21(-4.29%) |