Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.590 | 5.740 | 5.521 | 5.560 | 73,615 | -0.03(-0.54%) |
Oct 28, 2022 | 5.790 | 5.865 | 5.530 | 5.590 | 273,947 | -0.19(-3.29%) |
Oct 27, 2022 | 6.070 | 6.120 | 5.750 | 5.780 | 142,855 | -0.31(-5.09%) |
Oct 26, 2022 | 5.980 | 6.189 | 5.820 | 6.090 | 131,172 | +0.36(+6.28%) |
Oct 25, 2022 | 5.630 | 5.830 | 5.610 | 5.730 | 83,073 | +0.12(+2.14%) |
Oct 24, 2022 | 5.800 | 5.800 | 5.530 | 5.610 | 128,082 | -0.21(-3.61%) |
Oct 21, 2022 | 5.930 | 5.990 | 5.800 | 5.820 | 128,317 | -0.12(-2.02%) |
Oct 20, 2022 | 5.940 | 6.078 | 5.870 | 5.940 | 93,700 | +0.00(+0.00%) |
Oct 19, 2022 | 6.110 | 6.160 | 5.900 | 5.940 | 128,586 | -0.26(-4.19%) |
Oct 18, 2022 | 6.150 | 6.320 | 6.120 | 6.200 | 192,269 | +0.14(+2.31%) |
Oct 17, 2022 | 5.830 | 6.090 | 5.830 | 6.060 | 104,472 | +0.23(+3.95%) |
Oct 14, 2022 | 6.110 | 6.240 | 5.810 | 5.830 | 240,856 | -0.35(-5.66%) |
Oct 13, 2022 | 6.460 | 6.580 | 6.055 | 6.180 | 328,814 | -0.37(-5.65%) |
Oct 12, 2022 | 6.370 | 6.560 | 6.335 | 6.550 | 127,361 | +0.16(+2.50%) |
Oct 11, 2022 | 6.350 | 6.518 | 6.170 | 6.390 | 200,243 | +0.02(+0.31%) |
Oct 10, 2022 | 6.390 | 6.440 | 6.140 | 6.370 | 200,572 | +0.13(+2.08%) |
Oct 07, 2022 | 5.860 | 6.340 | 5.800 | 6.240 | 529,012 | +0.32(+5.41%) |
Oct 06, 2022 | 6.060 | 6.165 | 5.900 | 5.920 | 228,352 | -0.18(-2.95%) |
Oct 05, 2022 | 6.410 | 6.414 | 6.000 | 6.100 | 321,207 | -0.14(-2.24%) |
Oct 04, 2022 | 6.160 | 6.325 | 6.160 | 6.240 | 264,410 | +0.14(+2.30%) |
Oct 03, 2022 | 6.060 | 6.220 | 6.000 | 6.100 | 116,845 | +0.10(+1.67%) |
Sep 30, 2022 | 5.880 | 6.170 | 5.880 | 6.000 | 273,633 | +0.07(+1.18%) |
Sep 29, 2022 | 5.960 | 6.100 | 5.830 | 5.930 | 122,832 | -0.03(-0.50%) |
Sep 28, 2022 | 5.860 | 6.097 | 5.780 | 5.960 | 254,157 | +0.17(+2.94%) |
Sep 27, 2022 | 5.740 | 5.880 | 5.660 | 5.790 | 100,400 | +0.03(+0.52%) |
Sep 26, 2022 | 5.580 | 5.970 | 5.560 | 5.760 | 106,597 | +0.04(+0.70%) |
Sep 23, 2022 | 5.370 | 6.040 | 4.970 | 5.720 | 562,618 | +0.28(+5.15%) |
Sep 22, 2022 | 5.550 | 5.550 | 5.300 | 5.440 | 109,165 | -0.12(-2.16%) |
Sep 21, 2022 | 5.750 | 5.750 | 5.520 | 5.560 | 153,380 | -0.20(-3.47%) |
Sep 20, 2022 | 5.700 | 5.790 | 5.660 | 5.760 | 97,608 | -0.03(-0.52%) |
Sep 19, 2022 | 5.960 | 6.100 | 5.750 | 5.790 | 301,664 | -0.25(-4.14%) |
Sep 16, 2022 | 5.830 | 6.040 | 5.570 | 6.040 | 417,902 | +0.17(+2.90%) |
Sep 15, 2022 | 5.860 | 6.050 | 5.800 | 5.870 | 142,761 | -0.02(-0.34%) |
Sep 14, 2022 | 5.990 | 6.049 | 5.750 | 5.890 | 246,915 | +0.04(+0.68%) |
Sep 13, 2022 | 5.960 | 6.110 | 5.820 | 5.850 | 131,702 | -0.23(-3.78%) |
Sep 12, 2022 | 5.900 | 6.120 | 5.830 | 6.080 | 218,296 | +0.18(+3.05%) |
Sep 09, 2022 | 5.950 | 6.100 | 5.840 | 5.900 | 153,483 | -0.03(-0.51%) |
Sep 08, 2022 | 6.000 | 6.085 | 5.820 | 5.930 | 216,809 | -0.14(-2.31%) |
Sep 07, 2022 | 5.750 | 6.210 | 5.650 | 6.070 | 281,595 | +0.32(+5.57%) |
Sep 06, 2022 | 5.800 | 5.890 | 5.710 | 5.750 | 115,282 | -0.09(-1.54%) |
Sep 02, 2022 | 6.050 | 6.050 | 5.730 | 5.840 | 144,601 | -0.08(-1.35%) |
Sep 01, 2022 | 5.760 | 6.040 | 5.706 | 5.920 | 233,042 | +0.10(+1.72%) |
Aug 31, 2022 | 5.560 | 5.840 | 5.540 | 5.820 | 140,076 | +0.23(+4.11%) |
Aug 30, 2022 | 5.830 | 5.930 | 5.530 | 5.590 | 207,769 | -0.21(-3.62%) |
Aug 29, 2022 | 5.600 | 5.990 | 5.600 | 5.800 | 250,895 | +0.09(+1.58%) |
Aug 26, 2022 | 5.660 | 5.860 | 5.490 | 5.710 | 474,280 | +0.08(+1.42%) |
Aug 25, 2022 | 5.630 | 5.780 | 5.420 | 5.630 | 322,335 | +0.11(+1.99%) |
Aug 24, 2022 | 5.250 | 5.600 | 5.140 | 5.520 | 249,211 | +0.32(+6.15%) |
Aug 23, 2022 | 5.010 | 5.290 | 4.912 | 5.200 | 172,010 | +0.25(+5.05%) |
Aug 22, 2022 | 5.130 | 5.270 | 4.950 | 4.950 | 124,619 | -0.19(-3.70%) |
Aug 19, 2022 | 5.270 | 5.540 | 5.000 | 5.140 | 348,955 | -0.26(-4.81%) |
Aug 18, 2022 | 5.350 | 5.550 | 5.250 | 5.400 | 195,074 | +0.14(+2.66%) |
Aug 17, 2022 | 5.110 | 5.390 | 5.000 | 5.260 | 167,006 | +0.16(+3.14%) |
Aug 16, 2022 | 4.810 | 5.300 | 4.760 | 5.100 | 228,316 | +0.21(+4.29%) |
Aug 15, 2022 | 4.920 | 5.080 | 4.659 | 4.890 | 200,525 | -0.11(-2.20%) |
Aug 12, 2022 | 5.300 | 5.400 | 4.860 | 5.000 | 210,690 | -0.28(-5.30%) |
Aug 11, 2022 | 4.800 | 5.450 | 4.712 | 5.280 | 569,805 | +0.76(+16.81%) |
Aug 10, 2022 | 4.710 | 4.710 | 4.460 | 4.520 | 186,449 | -0.09(-1.95%) |
Aug 09, 2022 | 4.530 | 4.750 | 4.460 | 4.610 | 86,593 | +0.08(+1.77%) |
Aug 08, 2022 | 4.600 | 4.650 | 4.340 | 4.530 | 131,185 | -0.08(-1.74%) |
Aug 05, 2022 | 4.640 | 4.920 | 4.531 | 4.610 | 160,979 | -0.12(-2.54%) |
Aug 04, 2022 | 4.620 | 4.890 | 4.540 | 4.730 | 95,677 | +0.21(+4.65%) |
Aug 03, 2022 | 4.450 | 4.581 | 4.400 | 4.520 | 85,254 | +0.15(+3.43%) |
Aug 02, 2022 | 4.330 | 4.630 | 4.320 | 4.370 | 69,914 | -0.02(-0.46%) |
Aug 01, 2022 | 4.560 | 4.560 | 4.320 | 4.390 | 53,029 | -0.22(-4.77%) |
Jul 29, 2022 | 4.490 | 4.650 | 4.485 | 4.610 | 55,529 | +0.09(+1.99%) |
Jul 28, 2022 | 4.490 | 4.590 | 4.300 | 4.520 | 49,292 | +0.03(+0.67%) |
Jul 27, 2022 | 4.670 | 4.670 | 4.370 | 4.490 | 71,227 | -0.11(-2.39%) |
Jul 26, 2022 | 4.560 | 4.670 | 4.480 | 4.600 | 34,062 | +0.03(+0.66%) |
Jul 25, 2022 | 4.440 | 4.600 | 4.404 | 4.570 | 34,474 | +0.13(+2.93%) |
Jul 22, 2022 | 4.740 | 4.740 | 4.384 | 4.440 | 114,132 | -0.30(-6.33%) |
Jul 21, 2022 | 4.750 | 4.824 | 4.590 | 4.740 | 64,662 | -0.01(-0.21%) |
Jul 20, 2022 | 4.570 | 4.930 | 4.550 | 4.750 | 183,787 | +0.14(+3.04%) |
Jul 19, 2022 | 4.470 | 4.700 | 4.470 | 4.610 | 128,730 | +0.23(+5.25%) |
Jul 18, 2022 | 5.100 | 5.100 | 4.360 | 4.380 | 224,208 | -0.67(-13.27%) |
Jul 15, 2022 | 4.870 | 5.190 | 4.867 | 5.050 | 222,586 | +0.22(+4.55%) |
Jul 14, 2022 | 4.540 | 4.900 | 4.420 | 4.830 | 197,718 | +0.32(+7.10%) |
Jul 13, 2022 | 4.240 | 4.530 | 4.240 | 4.510 | 135,956 | +0.15(+3.44%) |
Jul 12, 2022 | 4.430 | 4.430 | 4.270 | 4.360 | 64,065 | -0.07(-1.58%) |
Jul 11, 2022 | 4.140 | 4.460 | 4.099 | 4.430 | 100,704 | +0.29(+7.00%) |
Jul 08, 2022 | 3.880 | 4.180 | 3.880 | 4.140 | 198,583 | +0.30(+7.81%) |
Jul 07, 2022 | 3.620 | 4.027 | 3.618 | 3.840 | 138,312 | +0.23(+6.37%) |
Jul 06, 2022 | 3.750 | 3.860 | 3.570 | 3.610 | 92,912 | -0.12(-3.22%) |
Jul 05, 2022 | 3.590 | 3.820 | 3.590 | 3.730 | 94,083 | +0.05(+1.36%) |
Jul 01, 2022 | 3.450 | 3.705 | 3.450 | 3.680 | 109,633 | +0.19(+5.44%) |
Jun 30, 2022 | 3.690 | 3.720 | 3.454 | 3.490 | 204,320 | -0.27(-7.18%) |
Jun 29, 2022 | 3.840 | 3.840 | 3.707 | 3.760 | 119,592 | -0.11(-2.84%) |
Jun 28, 2022 | 4.500 | 4.530 | 3.850 | 3.870 | 251,766 | -0.54(-12.24%) |
Jun 27, 2022 | 4.600 | 4.750 | 4.310 | 4.410 | 369,922 | -0.10(-2.22%) |
Jun 24, 2022 | 4.580 | 4.600 | 4.500 | 4.510 | 176,281 | +0.00(+0.00%) |
Jun 23, 2022 | 4.570 | 4.600 | 4.490 | 4.510 | 77,087 | +0.05(+1.12%) |
Jun 22, 2022 | 4.400 | 4.620 | 4.400 | 4.460 | 86,364 | +0.06(+1.36%) |
Jun 21, 2022 | 4.400 | 4.550 | 4.340 | 4.400 | 144,132 | +0.13(+3.04%) |
Jun 17, 2022 | 4.050 | 4.500 | 4.050 | 4.270 | 207,648 | +0.31(+7.83%) |
Jun 16, 2022 | 3.960 | 4.100 | 3.915 | 3.960 | 103,132 | -0.15(-3.65%) |
Jun 15, 2022 | 3.910 | 4.172 | 3.710 | 4.110 | 118,842 | +0.28(+7.31%) |
Jun 14, 2022 | 3.850 | 3.990 | 3.810 | 3.830 | 69,055 | +0.05(+1.32%) |
Jun 13, 2022 | 3.950 | 3.950 | 3.670 | 3.780 | 80,695 | -0.20(-5.02%) |
Jun 10, 2022 | 3.910 | 4.065 | 3.830 | 3.980 | 184,086 | -0.02(-0.50%) |
Jun 09, 2022 | 3.690 | 4.050 | 3.650 | 4.000 | 186,121 | +0.31(+8.40%) |
Jun 08, 2022 | 3.510 | 3.690 | 3.510 | 3.690 | 60,749 | +0.12(+3.36%) |
Jun 07, 2022 | 3.340 | 3.690 | 3.340 | 3.570 | 98,454 | +0.13(+3.78%) |
Jun 06, 2022 | 3.680 | 3.680 | 3.390 | 3.440 | 61,737 | -0.20(-5.49%) |
Jun 03, 2022 | 3.580 | 3.710 | 3.550 | 3.640 | 108,620 | +0.02(+0.55%) |
Jun 02, 2022 | 3.540 | 3.635 | 3.477 | 3.620 | 49,459 | +0.07(+1.97%) |
Jun 01, 2022 | 3.680 | 3.700 | 3.520 | 3.550 | 73,758 | -0.08(-2.20%) |
May 31, 2022 | 3.670 | 3.670 | 3.508 | 3.630 | 58,037 | -0.01(-0.27%) |
May 27, 2022 | 3.510 | 3.665 | 3.460 | 3.640 | 125,223 | +0.17(+4.90%) |
May 26, 2022 | 3.430 | 3.560 | 3.379 | 3.470 | 52,851 | +0.09(+2.66%) |
May 25, 2022 | 3.430 | 3.520 | 3.360 | 3.380 | 56,752 | -0.03(-0.88%) |
May 24, 2022 | 3.420 | 3.480 | 3.360 | 3.410 | 69,282 | -0.05(-1.45%) |
May 23, 2022 | 3.460 | 3.545 | 3.410 | 3.460 | 43,048 | -0.02(-0.57%) |
May 20, 2022 | 3.500 | 3.570 | 3.370 | 3.480 | 160,994 | +0.08(+2.35%) |
May 19, 2022 | 3.180 | 3.490 | 3.180 | 3.400 | 120,494 | +0.22(+6.92%) |
May 18, 2022 | 3.140 | 3.245 | 3.119 | 3.180 | 62,549 | +0.03(+0.95%) |
May 17, 2022 | 3.100 | 3.200 | 3.100 | 3.150 | 73,202 | +0.06(+1.94%) |
May 16, 2022 | 3.110 | 3.150 | 3.060 | 3.090 | 51,906 | +0.03(+0.98%) |
May 13, 2022 | 2.890 | 3.150 | 2.890 | 3.060 | 157,616 | +0.17(+5.88%) |
May 12, 2022 | 2.840 | 3.060 | 2.810 | 2.890 | 109,253 | -0.06(-2.03%) |
May 11, 2022 | 3.130 | 3.252 | 2.858 | 2.950 | 109,526 | -0.28(-8.81%) |
May 10, 2022 | 3.100 | 3.522 | 3.100 | 3.235 | 164,653 | +0.11(+3.69%) |
May 09, 2022 | 3.390 | 3.470 | 3.080 | 3.120 | 104,737 | -0.37(-10.60%) |
May 06, 2022 | 3.640 | 3.640 | 3.400 | 3.490 | 58,722 | -0.15(-4.12%) |
May 05, 2022 | 3.600 | 3.670 | 3.466 | 3.640 | 82,151 | +0.00(+0.00%) |
May 04, 2022 | 3.450 | 3.670 | 3.320 | 3.640 | 89,257 | +0.20(+5.81%) |
May 03, 2022 | 3.480 | 3.590 | 3.295 | 3.440 | 45,877 | -0.04(-1.15%) |
May 02, 2022 | 3.140 | 3.500 | 3.060 | 3.480 | 125,839 | +0.31(+9.78%) |
Apr 29, 2022 | 3.120 | 3.170 | 3.020 | 3.170 | 71,102 | -0.02(-0.63%) |
Apr 28, 2022 | 3.220 | 3.245 | 2.990 | 3.190 | 137,628 | +0.06(+1.92%) |
Apr 27, 2022 | 3.110 | 3.291 | 3.080 | 3.130 | 61,632 | -0.04(-1.26%) |
Apr 26, 2022 | 3.300 | 3.320 | 3.110 | 3.170 | 83,247 | -0.14(-4.23%) |
Apr 25, 2022 | 3.080 | 3.380 | 3.080 | 3.310 | 58,327 | +0.20(+6.43%) |
Apr 22, 2022 | 3.060 | 3.170 | 3.020 | 3.110 | 97,372 | +0.06(+1.97%) |
Apr 21, 2022 | 3.290 | 3.290 | 3.010 | 3.050 | 95,674 | -0.15(-4.69%) |
Apr 20, 2022 | 3.200 | 3.260 | 3.084 | 3.200 | 102,774 | +0.03(+0.95%) |
Apr 19, 2022 | 3.260 | 3.321 | 3.140 | 3.170 | 120,967 | -0.09(-2.76%) |
Apr 18, 2022 | 3.290 | 3.300 | 3.190 | 3.260 | 152,888 | -0.03(-0.91%) |
Apr 14, 2022 | 3.410 | 3.410 | 3.250 | 3.290 | 102,707 | -0.11(-3.24%) |
Apr 13, 2022 | 3.190 | 3.480 | 3.180 | 3.400 | 101,244 | +0.18(+5.59%) |
Apr 12, 2022 | 3.560 | 3.600 | 3.170 | 3.220 | 266,770 | -0.31(-8.78%) |
Apr 11, 2022 | 3.560 | 3.590 | 3.320 | 3.530 | 116,816 | +0.02(+0.57%) |
Apr 08, 2022 | 3.560 | 3.570 | 3.400 | 3.510 | 149,837 | -0.06(-1.68%) |
Apr 07, 2022 | 3.670 | 3.710 | 3.550 | 3.570 | 133,435 | -0.10(-2.72%) |
Apr 06, 2022 | 3.610 | 3.790 | 3.550 | 3.670 | 111,973 | +0.01(+0.27%) |
Apr 05, 2022 | 3.700 | 3.810 | 3.653 | 3.660 | 113,959 | -0.06(-1.61%) |
Apr 04, 2022 | 3.610 | 3.800 | 3.500 | 3.720 | 220,149 | +0.13(+3.62%) |
Apr 01, 2022 | 3.430 | 3.750 | 3.405 | 3.590 | 403,205 | +0.16(+4.66%) |
Mar 31, 2022 | 3.410 | 3.480 | 3.272 | 3.430 | 315,339 | -0.02(-0.58%) |
Mar 30, 2022 | 3.410 | 3.570 | 3.370 | 3.450 | 363,655 | +0.04(+1.17%) |
Mar 29, 2022 | 3.820 | 3.920 | 3.350 | 3.410 | 732,311 | -0.44(-11.43%) |
Mar 28, 2022 | 4.420 | 4.660 | 3.650 | 3.850 | 1,626,827 | -1.83(-32.22%) |
Mar 25, 2022 | 5.310 | 5.800 | 5.210 | 5.680 | 368,314 | +0.35(+6.57%) |
Mar 24, 2022 | 5.250 | 5.390 | 4.900 | 5.330 | 178,175 | +0.12(+2.30%) |
Mar 23, 2022 | 5.120 | 5.410 | 5.050 | 5.210 | 241,148 | +0.10(+1.96%) |
Mar 22, 2022 | 4.780 | 5.180 | 4.710 | 5.110 | 278,940 | +0.37(+7.81%) |
Mar 21, 2022 | 4.770 | 4.800 | 4.513 | 4.740 | 167,172 | -0.03(-0.63%) |
Mar 18, 2022 | 4.650 | 4.880 | 4.430 | 4.770 | 182,921 | +0.13(+2.80%) |
Mar 17, 2022 | 4.320 | 4.690 | 4.320 | 4.640 | 182,835 | +0.30(+6.91%) |
Mar 16, 2022 | 4.190 | 4.340 | 4.061 | 4.340 | 118,460 | +0.20(+4.83%) |
Mar 15, 2022 | 3.860 | 4.170 | 3.750 | 4.140 | 221,450 | +0.31(+8.09%) |
Mar 14, 2022 | 4.190 | 4.270 | 3.800 | 3.830 | 160,885 | -0.35(-8.37%) |
Mar 11, 2022 | 4.220 | 4.450 | 4.020 | 4.180 | 181,974 | +0.06(+1.46%) |
Mar 10, 2022 | 4.480 | 4.520 | 4.020 | 4.120 | 358,631 | -0.43(-9.45%) |
Mar 09, 2022 | 4.440 | 4.610 | 4.280 | 4.550 | 215,582 | +0.12(+2.71%) |
Mar 08, 2022 | 4.560 | 4.570 | 4.270 | 4.430 | 142,384 | -0.06(-1.34%) |
Mar 07, 2022 | 4.540 | 4.750 | 4.420 | 4.490 | 138,251 | -0.09(-1.97%) |
Mar 04, 2022 | 4.500 | 4.790 | 4.402 | 4.580 | 167,504 | +0.05(+1.10%) |
Mar 03, 2022 | 4.500 | 4.630 | 4.380 | 4.530 | 132,313 | +0.06(+1.34%) |
Mar 02, 2022 | 4.360 | 4.580 | 4.330 | 4.470 | 148,844 | +0.16(+3.71%) |
Mar 01, 2022 | 4.150 | 4.380 | 4.066 | 4.310 | 183,167 | +0.26(+6.42%) |
Feb 28, 2022 | 4.310 | 4.401 | 4.030 | 4.050 | 217,874 | -0.36(-8.16%) |
Feb 25, 2022 | 4.460 | 4.460 | 4.300 | 4.410 | 113,568 | -0.04(-0.90%) |
Feb 24, 2022 | 4.140 | 4.450 | 3.901 | 4.450 | 156,234 | +0.09(+2.06%) |
Feb 23, 2022 | 4.550 | 4.550 | 4.320 | 4.360 | 102,439 | -0.16(-3.54%) |
Feb 22, 2022 | 4.590 | 4.590 | 4.130 | 4.520 | 206,521 | -0.07(-1.53%) |
Feb 18, 2022 | 4.590 | 0 | +0.01(+0.22%) | |||
Feb 17, 2022 | 4.490 | 4.810 | 4.430 | 4.580 | 296,033 | +0.11(+2.46%) |
Feb 16, 2022 | 4.330 | 4.490 | 4.190 | 4.470 | 257,914 | +0.15(+3.47%) |
Feb 15, 2022 | 4.100 | 4.320 | 4.100 | 4.320 | 110,657 | +0.34(+8.54%) |
Feb 14, 2022 | 4.180 | 4.300 | 3.970 | 3.980 | 220,388 | -0.20(-4.78%) |
Feb 11, 2022 | 4.310 | 4.470 | 4.080 | 4.180 | 127,105 | -0.15(-3.46%) |
Feb 10, 2022 | 4.380 | 4.500 | 4.320 | 4.330 | 152,573 | -0.11(-2.48%) |
Feb 09, 2022 | 4.220 | 4.480 | 4.132 | 4.440 | 184,217 | +0.18(+4.23%) |
Feb 08, 2022 | 4.380 | 4.490 | 4.010 | 4.260 | 395,398 | -0.17(-3.84%) |
Feb 07, 2022 | 4.300 | 4.500 | 4.254 | 4.430 | 445,823 | +0.19(+4.48%) |
Feb 04, 2022 | 4.090 | 4.310 | 3.940 | 4.240 | 321,953 | +0.11(+2.66%) |
Feb 03, 2022 | 3.650 | 4.130 | 870,984 | +0.39(+10.43%) | ||
Feb 02, 2022 | 3.650 | 3.868 | 3.540 | 3.740 | 290,206 | +0.07(+1.91%) |
Feb 01, 2022 | 3.570 | 3.860 | 3.420 | 3.670 | 511,069 | +0.10(+2.80%) |
Jan 31, 2022 | 3.170 | 3.570 | 3.570 | 419,993 | +0.42(+13.33%) | |
Jan 28, 2022 | 3.020 | 3.220 | 2.940 | 3.150 | 360,909 | +0.20(+6.78%) |
Jan 27, 2022 | 3.190 | 3.200 | 2.930 | 2.950 | 419,369 | -0.25(-7.81%) |
Jan 26, 2022 | 3.470 | 3.550 | 3.108 | 3.200 | 1,056,688 | -0.24(-6.98%) |
Jan 25, 2022 | 2.960 | 3.560 | 2.880 | 3.440 | 7,616,230 | +0.61(+21.55%) |
Jan 24, 2022 | 2.910 | 2.910 | 2.560 | 2.830 | 213,322 | -0.06(-2.08%) |
Jan 21, 2022 | 2.905 | 2.981 | 2.800 | 2.890 | 109,240 | -0.05(-1.70%) |
Jan 20, 2022 | 2.970 | 3.075 | 2.940 | 2.940 | 55,146 | +0.00(+0.00%) |
Jan 19, 2022 | 3.010 | 3.095 | 2.900 | 2.940 | 76,543 | -0.08(-2.65%) |
Jan 18, 2022 | 3.050 | 3.200 | 2.950 | 3.020 | 157,313 | -0.07(-2.27%) |
Jan 14, 2022 | 3.090 | 0 | +0.02(+0.65%) | |||
Jan 13, 2022 | 3.190 | 3.210 | 3.040 | 3.070 | 83,588 | -0.12(-3.76%) |
Jan 12, 2022 | 3.200 | 3.320 | 3.110 | 3.190 | 130,671 | +0.01(+0.31%) |
Jan 11, 2022 | 3.070 | 3.250 | 3.020 | 3.180 | 232,988 | +0.11(+3.58%) |
Jan 10, 2022 | 3.040 | 3.090 | 2.940 | 3.070 | 82,820 | +0.05(+1.66%) |
Jan 07, 2022 | 3.030 | 3.079 | 2.950 | 3.020 | 72,904 | +0.03(+1.00%) |
Jan 06, 2022 | 3.090 | 3.090 | 2.890 | 2.990 | 130,212 | +0.00(+0.00%) |
Jan 05, 2022 | 3.090 | 3.165 | 2.970 | 2.990 | 169,371 | -0.13(-4.17%) |
Jan 04, 2022 | 3.220 | 3.250 | 3.050 | 3.120 | 179,585 | -0.06(-1.89%) |
Jan 03, 2022 | 2.940 | 3.250 | 2.940 | 3.180 | 165,730 | +0.25(+8.53%) |
Dec 31, 2021 | 2.970 | 3.020 | 2.831 | 2.930 | 411,272 | -0.07(-2.33%) |
Dec 30, 2021 | 2.930 | 3.100 | 2.910 | 3.000 | 245,290 | +0.06(+2.04%) |
Dec 29, 2021 | 2.980 | 3.090 | 2.900 | 2.940 | 239,763 | -0.03(-1.01%) |
Dec 28, 2021 | 3.210 | 3.210 | 2.945 | 2.970 | 334,700 | -0.25(-7.76%) |
Dec 27, 2021 | 3.390 | 3.420 | 3.190 | 3.220 | 165,597 | -0.17(-5.01%) |
Dec 23, 2021 | 3.260 | 3.410 | 3.160 | 3.390 | 222,010 | +0.13(+3.99%) |
Dec 22, 2021 | 3.170 | 3.310 | 3.110 | 3.260 | 155,733 | +0.10(+3.16%) |
Dec 21, 2021 | 3.250 | 3.286 | 3.140 | 3.160 | 166,264 | -0.07(-2.17%) |
Dec 20, 2021 | 3.115 | 3.340 | 3.115 | 3.230 | 112,465 | -0.06(-1.82%) |
Dec 17, 2021 | 3.210 | 3.420 | 3.110 | 3.290 | 305,083 | +0.08(+2.49%) |
Dec 16, 2021 | 3.220 | 3.380 | 3.170 | 3.210 | 251,409 | +0.05(+1.58%) |
Dec 15, 2021 | 3.000 | 3.260 | 2.900 | 3.160 | 153,988 | +0.13(+4.29%) |
Dec 14, 2021 | 3.090 | 3.110 | 2.750 | 3.030 | 376,193 | +0.01(+0.33%) |
Dec 13, 2021 | 3.130 | 3.170 | 2.900 | 3.020 | 249,153 | -0.10(-3.21%) |
Dec 10, 2021 | 3.200 | 3.340 | 3.100 | 3.120 | 134,315 | -0.07(-2.35%) |
Dec 09, 2021 | 3.320 | 3.400 | 3.160 | 3.195 | 127,832 | -0.10(-3.18%) |
Dec 08, 2021 | 3.170 | 3.370 | 3.000 | 3.300 | 182,206 | +0.15(+4.76%) |
Dec 07, 2021 | 3.010 | 3.190 | 2.960 | 3.150 | 146,262 | +0.19(+6.42%) |
Dec 06, 2021 | 2.900 | 3.000 | 2.850 | 2.960 | 198,580 | +0.07(+2.42%) |
Dec 03, 2021 | 3.080 | 3.080 | 2.840 | 2.890 | 310,415 | -0.17(-5.56%) |
Dec 02, 2021 | 3.220 | 3.293 | 2.940 | 3.060 | 406,070 | -0.15(-4.67%) |
Dec 01, 2021 | 3.370 | 3.430 | 3.170 | 3.210 | 242,554 | -0.16(-4.75%) |
Nov 30, 2021 | 3.240 | 3.390 | 3.180 | 3.370 | 184,745 | +0.07(+2.12%) |
Nov 29, 2021 | 3.470 | 3.560 | 3.270 | 3.300 | 176,415 | -0.11(-3.23%) |
Nov 26, 2021 | 3.360 | 3.600 | 3.270 | 3.410 | 282,832 | +0.03(+0.89%) |
Nov 24, 2021 | 3.260 | 3.440 | 3.230 | 3.380 | 81,503 | +0.09(+2.74%) |
Nov 23, 2021 | 3.310 | 3.399 | 3.100 | 3.290 | 129,759 | -0.06(-1.79%) |
Nov 22, 2021 | 3.280 | 3.470 | 3.130 | 3.350 | 311,875 | +0.02(+0.75%) |
Nov 19, 2021 | 3.250 | 3.390 | 3.160 | 3.325 | 113,328 | +0.10(+3.26%) |
Nov 18, 2021 | 3.400 | 3.480 | 3.177 | 3.220 | 147,858 | -0.16(-4.73%) |
Nov 17, 2021 | 3.470 | 3.540 | 3.360 | 3.380 | 126,124 | -0.08(-2.31%) |
Nov 16, 2021 | 3.400 | 3.510 | 3.340 | 3.460 | 178,076 | +0.04(+1.17%) |
Nov 15, 2021 | 3.500 | 3.500 | 3.355 | 3.420 | 125,416 | -0.04(-1.16%) |
Nov 12, 2021 | 3.500 | 3.540 | 3.350 | 3.460 | 188,281 | -0.01(-0.29%) |
Nov 11, 2021 | 3.510 | 3.590 | 3.440 | 3.470 | 202,656 | -0.04(-1.14%) |
Nov 10, 2021 | 3.530 | 3.510 | 265,672 | -0.11(-3.04%) | ||
Nov 09, 2021 | 3.780 | 3.775 | 3.500 | 3.620 | 224,148 | -0.06(-1.63%) |
Nov 08, 2021 | 3.710 | 3.790 | 3.650 | 3.680 | 200,062 | -0.05(-1.34%) |
Nov 05, 2021 | 3.800 | 3.815 | 3.680 | 3.730 | 168,666 | -0.08(-2.10%) |
Nov 04, 2021 | 3.840 | 3.914 | 3.780 | 3.810 | 122,221 | -0.05(-1.30%) |
Nov 03, 2021 | 3.920 | 3.930 | 3.730 | 3.860 | 184,975 | -0.03(-0.77%) |
Nov 02, 2021 | 3.800 | 3.890 | 3.710 | 3.890 | 114,002 | +0.09(+2.37%) |