Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.280 | 3.280 | 3.240 | 3.250 | 9,664 | -0.03(-0.91%) |
Oct 28, 2022 | 3.300 | 3.300 | 3.260 | 3.280 | 5,753 | -0.03(-0.91%) |
Oct 27, 2022 | 3.370 | 3.370 | 3.300 | 3.310 | 10,167 | +0.01(+0.30%) |
Oct 26, 2022 | 3.250 | 3.310 | 3.180 | 3.300 | 42,902 | +0.04(+1.23%) |
Oct 25, 2022 | 3.300 | 3.300 | 3.260 | 3.260 | 14,116 | +0.03(+0.92%) |
Oct 24, 2022 | 3.250 | 3.350 | 3.200 | 3.230 | 7,521 | +0.02(+0.63%) |
Oct 21, 2022 | 3.260 | 3.260 | 3.200 | 3.210 | 5,772 | -0.07(-2.03%) |
Oct 20, 2022 | 3.176 | 3.320 | 3.176 | 3.276 | 6,834 | +0.18(+5.69%) |
Oct 19, 2022 | 3.310 | 3.332 | 3.100 | 3.100 | 7,492 | -0.20(-6.06%) |
Oct 18, 2022 | 3.320 | 3.395 | 3.240 | 3.300 | 13,697 | -0.02(-0.60%) |
Oct 17, 2022 | 3.279 | 3.399 | 3.279 | 3.320 | 2,660 | +0.09(+2.79%) |
Oct 14, 2022 | 3.420 | 3.420 | 3.180 | 3.230 | 6,480 | -0.03(-0.92%) |
Oct 13, 2022 | 3.300 | 3.401 | 3.190 | 3.260 | 32,105 | -0.11(-3.26%) |
Oct 12, 2022 | 3.401 | 3.401 | 3.300 | 3.370 | 7,409 | -0.03(-0.88%) |
Oct 11, 2022 | 3.330 | 3.542 | 3.300 | 3.400 | 28,097 | +0.03(+0.85%) |
Oct 10, 2022 | 3.250 | 3.470 | 3.250 | 3.371 | 3,695 | +0.15(+4.70%) |
Oct 07, 2022 | 3.400 | 3.400 | 3.220 | 3.220 | 4,106 | -0.22(-6.40%) |
Oct 06, 2022 | 3.400 | 3.460 | 3.370 | 3.440 | 5,394 | -0.02(-0.58%) |
Oct 05, 2022 | 3.440 | 3.460 | 3.380 | 3.460 | 4,821 | +0.10(+2.98%) |
Oct 04, 2022 | 3.400 | 3.400 | 3.360 | 3.360 | 11,702 | +0.09(+2.75%) |
Oct 03, 2022 | 3.240 | 3.275 | 3.240 | 3.270 | 1,910 | +0.08(+2.51%) |
Sep 30, 2022 | 3.210 | 3.300 | 3.190 | 3.190 | 6,730 | -0.01(-0.37%) |
Sep 29, 2022 | 3.438 | 3.450 | 3.180 | 3.202 | 3,607 | -0.10(-2.97%) |
Sep 28, 2022 | 3.150 | 3.392 | 3.150 | 3.300 | 14,264 | +0.17(+5.43%) |
Sep 27, 2022 | 3.030 | 3.150 | 3.030 | 3.130 | 31,343 | +0.10(+3.30%) |
Sep 26, 2022 | 3.200 | 3.256 | 3.000 | 3.030 | 27,245 | -0.15(-4.72%) |
Sep 23, 2022 | 3.580 | 3.580 | 3.100 | 3.180 | 118,043 | -0.30(-8.62%) |
Sep 22, 2022 | 3.540 | 3.540 | 3.400 | 3.480 | 30,410 | -0.10(-2.66%) |
Sep 21, 2022 | 3.620 | 3.621 | 3.500 | 3.575 | 12,837 | -0.07(-2.05%) |
Sep 20, 2022 | 3.680 | 3.680 | 3.540 | 3.650 | 4,747 | -0.06(-1.62%) |
Sep 19, 2022 | 3.850 | 3.850 | 3.540 | 3.710 | 11,190 | +0.08(+2.20%) |
Sep 16, 2022 | 3.720 | 3.720 | 3.525 | 3.630 | 14,144 | -0.14(-3.71%) |
Sep 15, 2022 | 3.795 | 3.795 | 3.680 | 3.770 | 14,217 | -0.03(-0.79%) |
Sep 14, 2022 | 3.750 | 3.855 | 3.712 | 3.800 | 8,922 | +0.08(+2.29%) |
Sep 13, 2022 | 3.725 | 3.765 | 3.700 | 3.715 | 11,961 | -0.03(-0.67%) |
Sep 12, 2022 | 3.700 | 3.780 | 3.650 | 3.740 | 13,819 | +0.04(+1.08%) |
Sep 09, 2022 | 3.640 | 3.720 | 3.640 | 3.700 | 18,436 | +0.06(+1.65%) |
Sep 08, 2022 | 3.680 | 3.680 | 3.600 | 3.640 | 12,779 | -0.04(-1.09%) |
Sep 07, 2022 | 3.620 | 3.700 | 3.600 | 3.680 | 2,980 | +0.08(+2.22%) |
Sep 06, 2022 | 3.600 | 3.640 | 3.550 | 3.600 | 14,336 | +0.03(+0.84%) |
Sep 02, 2022 | 3.700 | 3.700 | 3.550 | 3.570 | 10,066 | -0.09(-2.46%) |
Sep 01, 2022 | 3.650 | 3.700 | 3.630 | 3.660 | 11,080 | +0.00(+0.00%) |
Aug 31, 2022 | 3.750 | 3.760 | 3.660 | 3.660 | 6,200 | -0.10(-2.66%) |
Aug 30, 2022 | 3.750 | 3.770 | 3.730 | 3.760 | 4,967 | +0.06(+1.62%) |
Aug 29, 2022 | 3.750 | 3.802 | 3.700 | 3.700 | 22,541 | -0.07(-1.86%) |
Aug 26, 2022 | 3.920 | 3.970 | 3.690 | 3.770 | 27,936 | -0.20(-5.04%) |
Aug 25, 2022 | 3.870 | 3.990 | 3.860 | 3.970 | 5,618 | +0.11(+2.85%) |
Aug 24, 2022 | 3.900 | 3.950 | 3.818 | 3.860 | 13,002 | +0.00(+0.00%) |
Aug 23, 2022 | 3.890 | 3.909 | 3.840 | 3.860 | 10,929 | +0.02(+0.52%) |
Aug 22, 2022 | 3.890 | 3.940 | 3.800 | 3.840 | 16,347 | -0.04(-1.03%) |
Aug 19, 2022 | 3.910 | 3.990 | 3.860 | 3.880 | 10,264 | -0.04(-1.02%) |
Aug 18, 2022 | 3.910 | 4.000 | 3.910 | 3.920 | 10,956 | -0.02(-0.51%) |
Aug 17, 2022 | 4.080 | 4.094 | 3.910 | 3.940 | 18,314 | -0.16(-3.90%) |
Aug 16, 2022 | 4.200 | 4.200 | 4.100 | 4.100 | 23,423 | -0.03(-0.73%) |
Aug 15, 2022 | 4.020 | 4.200 | 4.020 | 4.130 | 20,317 | -0.03(-0.72%) |
Aug 12, 2022 | 4.110 | 4.240 | 4.060 | 4.160 | 42,690 | +0.02(+0.48%) |
Aug 11, 2022 | 4.060 | 4.150 | 4.000 | 4.140 | 17,001 | +0.11(+2.86%) |
Aug 10, 2022 | 4.109 | 4.109 | 3.970 | 4.025 | 44,736 | +0.08(+1.90%) |
Aug 09, 2022 | 4.080 | 4.120 | 3.902 | 3.950 | 23,203 | -0.12(-2.95%) |
Aug 08, 2022 | 4.140 | 4.140 | 4.000 | 4.070 | 21,718 | +0.02(+0.49%) |
Aug 05, 2022 | 3.940 | 4.110 | 3.900 | 4.050 | 48,922 | +0.16(+4.11%) |
Aug 04, 2022 | 3.672 | 3.900 | 3.650 | 3.890 | 19,227 | +0.25(+6.87%) |
Aug 03, 2022 | 3.690 | 3.830 | 3.600 | 3.640 | 51,539 | +0.02(+0.55%) |
Aug 02, 2022 | 3.500 | 3.650 | 3.500 | 3.620 | 35,581 | +0.10(+2.84%) |
Aug 01, 2022 | 3.520 | 3.550 | 3.461 | 3.520 | 17,981 | -0.04(-1.12%) |
Jul 29, 2022 | 3.750 | 3.760 | 3.530 | 3.560 | 14,342 | -0.09(-2.47%) |
Jul 28, 2022 | 3.730 | 3.730 | 3.600 | 3.650 | 8,586 | -0.06(-1.62%) |
Jul 27, 2022 | 3.660 | 3.710 | 3.590 | 3.710 | 10,893 | +0.07(+1.92%) |
Jul 26, 2022 | 3.690 | 3.780 | 3.580 | 3.640 | 31,238 | -0.05(-1.36%) |
Jul 25, 2022 | 3.870 | 3.970 | 3.650 | 3.690 | 31,653 | -0.14(-3.66%) |
Jul 22, 2022 | 3.800 | 3.860 | 3.760 | 3.830 | 18,225 | +0.04(+1.06%) |
Jul 21, 2022 | 3.800 | 3.850 | 3.732 | 3.790 | 20,572 | +0.00(+0.00%) |
Jul 20, 2022 | 3.840 | 3.900 | 3.780 | 3.790 | 24,179 | +0.01(+0.26%) |
Jul 19, 2022 | 4.200 | 4.210 | 3.660 | 3.780 | 100,011 | -0.40(-9.46%) |
Jul 18, 2022 | 4.240 | 4.423 | 4.150 | 4.175 | 14,304 | +0.00(+0.12%) |
Jul 15, 2022 | 4.130 | 4.170 | 4.100 | 4.170 | 7,262 | +0.10(+2.46%) |
Jul 14, 2022 | 4.200 | 4.200 | 3.660 | 4.070 | 42,108 | -0.15(-3.55%) |
Jul 13, 2022 | 4.150 | 4.259 | 4.100 | 4.220 | 12,117 | +0.07(+1.69%) |
Jul 12, 2022 | 4.150 | 4.270 | 4.010 | 4.150 | 28,191 | -0.09(-2.12%) |
Jul 11, 2022 | 4.400 | 4.400 | 4.170 | 4.240 | 16,084 | -0.15(-3.42%) |
Jul 08, 2022 | 4.430 | 4.478 | 4.300 | 4.390 | 23,826 | -0.04(-0.90%) |
Jul 07, 2022 | 4.300 | 4.460 | 4.300 | 4.430 | 52,327 | +0.23(+5.48%) |
Jul 06, 2022 | 4.120 | 4.250 | 4.110 | 4.200 | 18,673 | +0.08(+1.94%) |
Jul 05, 2022 | 4.000 | 4.150 | 3.955 | 4.120 | 19,539 | +0.13(+3.26%) |
Jul 01, 2022 | 3.890 | 4.050 | 3.890 | 3.990 | 19,318 | +0.12(+3.10%) |
Jun 30, 2022 | 3.850 | 3.870 | 3.710 | 3.870 | 11,043 | +0.02(+0.52%) |
Jun 29, 2022 | 3.600 | 3.850 | 3.600 | 3.850 | 49,551 | +0.33(+9.38%) |
Jun 28, 2022 | 4.050 | 4.050 | 3.195 | 3.520 | 95,676 | -0.50(-12.44%) |
Jun 27, 2022 | 3.910 | 4.330 | 3.900 | 4.020 | 231,937 | +0.10(+2.55%) |
Jun 24, 2022 | 3.900 | 4.060 | 3.900 | 3.920 | 100,509 | +0.00(+0.00%) |
Jun 23, 2022 | 3.920 | 3.950 | 3.852 | 3.920 | 19,950 | +0.02(+0.51%) |
Jun 22, 2022 | 3.910 | 3.920 | 3.790 | 3.900 | 19,582 | +0.02(+0.52%) |
Jun 21, 2022 | 3.800 | 3.916 | 3.800 | 3.880 | 70,230 | +0.10(+2.65%) |
Jun 17, 2022 | 3.690 | 3.780 | 3.630 | 3.780 | 50,481 | +0.15(+4.13%) |
Jun 16, 2022 | 3.680 | 3.680 | 3.506 | 3.630 | 16,536 | +0.01(+0.28%) |
Jun 15, 2022 | 3.370 | 3.680 | 3.320 | 3.620 | 22,134 | +0.16(+4.62%) |
Jun 14, 2022 | 3.500 | 3.500 | 3.400 | 3.460 | 21,010 | +0.03(+0.87%) |
Jun 13, 2022 | 3.520 | 3.530 | 3.340 | 3.430 | 50,360 | -0.12(-3.38%) |
Jun 10, 2022 | 3.570 | 3.670 | 3.510 | 3.550 | 29,542 | -0.12(-3.27%) |
Jun 09, 2022 | 3.550 | 3.680 | 3.550 | 3.670 | 24,873 | +0.11(+3.09%) |
Jun 08, 2022 | 3.650 | 3.700 | 3.530 | 3.560 | 29,622 | -0.06(-1.66%) |
Jun 07, 2022 | 3.490 | 3.653 | 3.490 | 3.620 | 30,366 | +0.04(+1.12%) |
Jun 06, 2022 | 3.660 | 3.670 | 3.480 | 3.580 | 26,786 | +0.02(+0.56%) |
Jun 03, 2022 | 3.670 | 3.670 | 3.510 | 3.560 | 13,675 | +0.06(+1.71%) |
Jun 02, 2022 | 3.400 | 3.570 | 3.400 | 3.500 | 32,685 | +0.11(+3.24%) |
Jun 01, 2022 | 3.570 | 3.600 | 3.300 | 3.390 | 43,536 | -0.18(-5.04%) |
May 31, 2022 | 3.550 | 3.590 | 3.514 | 3.570 | 20,818 | +0.02(+0.56%) |
May 27, 2022 | 3.280 | 3.554 | 3.260 | 3.550 | 111,056 | +0.28(+8.56%) |
May 26, 2022 | 3.270 | 3.300 | 3.240 | 3.270 | 12,484 | +0.09(+2.83%) |
May 25, 2022 | 3.250 | 3.250 | 3.080 | 3.180 | 27,751 | -0.06(-1.85%) |
May 24, 2022 | 3.200 | 3.240 | 3.010 | 3.240 | 24,843 | +0.01(+0.31%) |
May 23, 2022 | 3.120 | 3.240 | 3.080 | 3.230 | 20,311 | +0.10(+3.19%) |
May 20, 2022 | 3.230 | 3.296 | 3.123 | 3.130 | 29,790 | -0.07(-2.19%) |
May 19, 2022 | 3.130 | 3.230 | 3.102 | 3.200 | 15,994 | +0.09(+2.89%) |
May 18, 2022 | 3.110 | 3.150 | 3.098 | 3.110 | 7,267 | +0.00(+0.00%) |
May 17, 2022 | 3.200 | 3.220 | 2.810 | 3.110 | 54,080 | -0.08(-2.51%) |
May 16, 2022 | 3.130 | 3.200 | 3.087 | 3.190 | 27,503 | +0.15(+4.93%) |
May 13, 2022 | 2.880 | 3.050 | 2.880 | 3.040 | 33,228 | +0.20(+7.04%) |
May 12, 2022 | 2.830 | 2.950 | 2.680 | 2.840 | 88,619 | -0.05(-1.73%) |
May 11, 2022 | 3.360 | 3.360 | 2.850 | 2.890 | 68,977 | -0.24(-7.67%) |
May 10, 2022 | 3.110 | 3.194 | 3.020 | 3.130 | 31,969 | +0.10(+3.30%) |
May 09, 2022 | 3.220 | 3.245 | 3.004 | 3.030 | 27,747 | -0.23(-7.06%) |
May 06, 2022 | 3.140 | 3.285 | 3.002 | 3.260 | 46,136 | +0.09(+2.84%) |
May 05, 2022 | 3.280 | 3.380 | 3.150 | 3.170 | 98,599 | -0.02(-0.78%) |
May 04, 2022 | 3.010 | 3.250 | 2.920 | 3.195 | 88,644 | +0.19(+6.15%) |
May 03, 2022 | 2.960 | 3.080 | 2.960 | 3.010 | 26,753 | +0.04(+1.35%) |
May 02, 2022 | 2.950 | 2.990 | 2.910 | 2.970 | 22,410 | +0.04(+1.37%) |
Apr 29, 2022 | 2.900 | 3.000 | 2.900 | 2.930 | 61,205 | -0.03(-1.01%) |
Apr 28, 2022 | 2.880 | 2.960 | 2.730 | 2.960 | 29,774 | +0.08(+2.78%) |
Apr 27, 2022 | 2.870 | 2.930 | 2.805 | 2.880 | 45,961 | +0.04(+1.41%) |
Apr 26, 2022 | 2.900 | 2.950 | 2.760 | 2.840 | 29,704 | -0.07(-2.41%) |
Apr 25, 2022 | 2.810 | 2.950 | 2.810 | 2.910 | 41,768 | +0.02(+0.69%) |
Apr 22, 2022 | 2.760 | 2.930 | 2.760 | 2.890 | 46,376 | +0.06(+2.12%) |
Apr 21, 2022 | 2.980 | 2.990 | 2.800 | 2.830 | 68,756 | -0.12(-4.07%) |
Apr 20, 2022 | 3.000 | 3.060 | 2.920 | 2.950 | 13,027 | -0.07(-2.32%) |
Apr 19, 2022 | 2.960 | 3.060 | 2.900 | 3.020 | 45,306 | +0.08(+2.72%) |
Apr 18, 2022 | 2.970 | 2.990 | 2.830 | 2.940 | 130,090 | -0.08(-2.65%) |
Apr 14, 2022 | 3.060 | 3.140 | 2.860 | 3.020 | 190,748 | -0.10(-3.21%) |
Apr 13, 2022 | 3.330 | 3.432 | 3.050 | 3.120 | 397,559 | -0.64(-17.02%) |
Apr 12, 2022 | 3.800 | 3.948 | 3.585 | 3.760 | 1,276,313 | +0.00(+0.00%) |
Apr 11, 2022 | 3.720 | 3.785 | 3.610 | 3.760 | 43,171 | -0.01(-0.27%) |
Apr 08, 2022 | 3.800 | 3.840 | 3.660 | 3.770 | 26,129 | +0.01(+0.27%) |
Apr 07, 2022 | 3.800 | 3.835 | 3.600 | 3.760 | 19,215 | -0.03(-0.79%) |
Apr 06, 2022 | 3.940 | 3.945 | 3.650 | 3.790 | 28,260 | -0.15(-3.81%) |
Apr 05, 2022 | 4.010 | 4.027 | 3.850 | 3.940 | 47,572 | -0.06(-1.50%) |
Apr 04, 2022 | 3.900 | 4.050 | 3.890 | 4.000 | 32,496 | +0.14(+3.63%) |
Apr 01, 2022 | 3.870 | 3.980 | 3.800 | 3.860 | 38,407 | +0.02(+0.52%) |
Mar 31, 2022 | 3.900 | 3.900 | 3.770 | 3.840 | 10,870 | -0.02(-0.52%) |
Mar 30, 2022 | 3.850 | 3.930 | 3.810 | 3.860 | 38,743 | +0.02(+0.52%) |
Mar 29, 2022 | 3.750 | 3.850 | 3.660 | 3.840 | 27,196 | +0.05(+1.32%) |
Mar 28, 2022 | 3.890 | 3.890 | 3.635 | 3.790 | 52,565 | +0.04(+1.07%) |
Mar 25, 2022 | 3.670 | 3.770 | 3.640 | 3.750 | 28,244 | +0.08(+2.18%) |
Mar 24, 2022 | 3.620 | 3.680 | 3.466 | 3.670 | 18,944 | +0.06(+1.66%) |
Mar 23, 2022 | 3.660 | 3.684 | 3.576 | 3.610 | 14,161 | -0.02(-0.55%) |
Mar 22, 2022 | 3.480 | 3.650 | 3.480 | 3.630 | 22,755 | +0.14(+4.01%) |
Mar 21, 2022 | 3.595 | 3.595 | 3.410 | 3.490 | 14,336 | -0.04(-1.13%) |
Mar 18, 2022 | 3.300 | 3.590 | 3.300 | 3.530 | 33,047 | +0.18(+5.37%) |
Mar 17, 2022 | 3.080 | 3.370 | 3.080 | 3.350 | 53,219 | +0.22(+7.03%) |
Mar 16, 2022 | 3.060 | 3.140 | 2.990 | 3.130 | 63,371 | +0.14(+4.68%) |
Mar 15, 2022 | 3.010 | 3.100 | 2.888 | 2.990 | 36,439 | -0.07(-2.29%) |
Mar 14, 2022 | 3.220 | 3.219 | 3.040 | 3.060 | 47,353 | -0.13(-4.08%) |
Mar 11, 2022 | 3.450 | 3.450 | 3.180 | 3.190 | 38,444 | -0.28(-8.07%) |
Mar 10, 2022 | 3.490 | 3.510 | 3.330 | 3.470 | 15,582 | -0.03(-0.86%) |
Mar 09, 2022 | 3.360 | 3.500 | 3.310 | 3.500 | 40,003 | +0.25(+7.69%) |
Mar 08, 2022 | 3.340 | 3.392 | 3.200 | 3.250 | 32,606 | -0.05(-1.52%) |
Mar 07, 2022 | 3.580 | 3.760 | 3.290 | 3.300 | 54,727 | -0.28(-7.82%) |
Mar 04, 2022 | 3.600 | 3.760 | 3.450 | 3.580 | 17,514 | +0.00(+0.00%) |
Mar 03, 2022 | 3.660 | 3.744 | 3.550 | 3.580 | 24,265 | -0.15(-4.02%) |
Mar 02, 2022 | 3.700 | 3.760 | 3.700 | 3.730 | 19,745 | +0.04(+1.08%) |
Mar 01, 2022 | 3.690 | 3.780 | 3.600 | 3.690 | 20,024 | -0.06(-1.60%) |
Feb 28, 2022 | 3.780 | 3.780 | 3.620 | 3.750 | 27,364 | -0.02(-0.53%) |
Feb 25, 2022 | 3.620 | 3.770 | 3.606 | 3.770 | 28,603 | +0.21(+5.90%) |
Feb 24, 2022 | 3.430 | 3.680 | 3.400 | 3.560 | 72,640 | -0.11(-3.00%) |
Feb 23, 2022 | 3.740 | 3.764 | 3.630 | 3.670 | 26,673 | +0.06(+1.66%) |
Feb 22, 2022 | 3.680 | 3.790 | 3.600 | 3.610 | 38,423 | -0.19(-5.00%) |
Feb 18, 2022 | 3.800 | 0 | -0.13(-3.31%) | |||
Feb 17, 2022 | 3.980 | 4.120 | 3.870 | 3.930 | 27,848 | -0.12(-2.96%) |
Feb 16, 2022 | 3.900 | 4.060 | 3.700 | 4.050 | 27,197 | +0.10(+2.53%) |
Feb 15, 2022 | 3.800 | 3.955 | 3.800 | 3.950 | 31,523 | +0.22(+5.90%) |
Feb 14, 2022 | 3.750 | 3.880 | 3.600 | 3.730 | 31,469 | +0.02(+0.67%) |
Feb 11, 2022 | 3.750 | 3.900 | 3.570 | 3.705 | 27,816 | -0.02(-0.67%) |
Feb 10, 2022 | 3.850 | 3.968 | 3.730 | 3.730 | 35,107 | -0.10(-2.61%) |
Feb 09, 2022 | 3.710 | 3.860 | 3.650 | 3.830 | 28,218 | +0.18(+4.93%) |
Feb 08, 2022 | 3.570 | 3.650 | 3.480 | 3.650 | 23,229 | +0.12(+3.40%) |
Feb 07, 2022 | 3.470 | 3.611 | 3.470 | 3.530 | 13,483 | +0.06(+1.73%) |
Feb 04, 2022 | 3.330 | 3.640 | 3.330 | 3.470 | 29,051 | +0.08(+2.36%) |
Feb 03, 2022 | 3.400 | 3.300 | 3.390 | 33,335 | +0.04(+1.19%) | |
Feb 02, 2022 | 3.550 | 3.575 | 3.325 | 3.350 | 50,172 | -0.13(-3.74%) |
Feb 01, 2022 | 3.440 | 3.510 | 3.380 | 3.480 | 41,658 | +0.08(+2.35%) |
Jan 31, 2022 | 3.300 | 3.400 | 54,671 | +0.04(+1.19%) | ||
Jan 28, 2022 | 3.400 | 3.400 | 3.233 | 3.360 | 63,605 | -0.01(-0.30%) |
Jan 27, 2022 | 3.450 | 3.490 | 3.300 | 3.370 | 26,363 | -0.05(-1.46%) |
Jan 26, 2022 | 3.692 | 3.709 | 3.420 | 3.420 | 24,443 | -0.15(-4.20%) |
Jan 25, 2022 | 3.470 | 3.600 | 3.450 | 3.570 | 22,884 | +0.03(+0.85%) |
Jan 24, 2022 | 3.520 | 3.600 | 3.330 | 3.540 | 149,191 | -0.11(-3.01%) |
Jan 21, 2022 | 3.840 | 3.900 | 3.640 | 3.650 | 75,565 | -0.26(-6.65%) |
Jan 20, 2022 | 4.000 | 4.000 | 3.870 | 3.910 | 22,716 | +0.06(+1.56%) |
Jan 19, 2022 | 3.830 | 3.901 | 3.800 | 3.850 | 34,149 | +0.01(+0.26%) |
Jan 18, 2022 | 3.910 | 3.940 | 3.780 | 3.840 | 46,164 | -0.10(-2.65%) |
Jan 14, 2022 | 3.945 | 0 | +0.10(+2.72%) | |||
Jan 13, 2022 | 3.900 | 3.910 | 3.835 | 3.840 | 34,024 | -0.06(-1.54%) |
Jan 12, 2022 | 3.910 | 3.940 | 3.850 | 3.900 | 25,128 | +0.04(+1.04%) |
Jan 11, 2022 | 3.840 | 3.930 | 3.800 | 3.860 | 30,638 | +0.07(+1.85%) |
Jan 10, 2022 | 3.900 | 3.900 | 3.760 | 3.790 | 37,066 | -0.09(-2.26%) |
Jan 07, 2022 | 4.018 | 4.018 | 3.816 | 3.877 | 78,529 | -0.02(-0.58%) |
Jan 06, 2022 | 4.070 | 4.070 | 3.900 | 3.900 | 39,872 | -0.14(-3.47%) |
Jan 05, 2022 | 4.140 | 4.190 | 3.950 | 4.040 | 39,143 | -0.13(-3.12%) |
Jan 04, 2022 | 4.220 | 4.240 | 3.940 | 4.170 | 36,818 | +0.02(+0.48%) |
Jan 03, 2022 | 3.850 | 4.190 | 3.850 | 4.150 | 77,722 | +0.38(+10.08%) |
Dec 31, 2021 | 3.980 | 3.990 | 3.720 | 3.770 | 157,321 | -0.16(-4.07%) |
Dec 30, 2021 | 4.090 | 4.150 | 3.835 | 3.930 | 190,071 | -0.16(-3.91%) |
Dec 29, 2021 | 4.190 | 4.240 | 4.000 | 4.090 | 86,560 | -0.12(-2.85%) |
Dec 28, 2021 | 4.220 | 4.250 | 4.065 | 4.210 | 88,498 | +0.03(+0.72%) |
Dec 27, 2021 | 4.380 | 4.430 | 4.170 | 4.180 | 60,085 | -0.22(-5.00%) |
Dec 23, 2021 | 4.360 | 4.480 | 4.301 | 4.400 | 62,572 | +0.08(+1.85%) |
Dec 22, 2021 | 4.300 | 4.392 | 4.190 | 4.320 | 96,024 | +0.00(+0.00%) |
Dec 21, 2021 | 4.320 | 4.350 | 4.180 | 4.320 | 48,285 | +0.11(+2.61%) |
Dec 20, 2021 | 4.080 | 4.331 | 4.050 | 4.210 | 70,710 | +0.01(+0.24%) |
Dec 17, 2021 | 4.100 | 4.265 | 3.941 | 4.200 | 60,513 | +0.06(+1.45%) |
Dec 16, 2021 | 4.230 | 4.250 | 3.950 | 4.140 | 65,419 | -0.07(-1.66%) |
Dec 15, 2021 | 4.230 | 4.250 | 4.000 | 4.210 | 83,329 | +0.05(+1.20%) |
Dec 14, 2021 | 4.200 | 4.320 | 4.140 | 4.160 | 77,446 | -0.13(-3.03%) |
Dec 13, 2021 | 4.250 | 4.340 | 4.100 | 4.290 | 214,189 | -0.37(-7.94%) |
Dec 10, 2021 | 4.650 | 4.800 | 4.450 | 4.660 | 122,390 | +0.12(+2.64%) |
Dec 09, 2021 | 4.930 | 4.930 | 4.450 | 4.540 | 167,491 | -0.40(-8.10%) |
Dec 08, 2021 | 4.680 | 4.940 | 4.440 | 4.940 | 231,037 | +0.50(+11.26%) |
Dec 07, 2021 | 4.280 | 4.500 | 4.280 | 4.440 | 94,060 | +0.24(+5.71%) |
Dec 06, 2021 | 3.990 | 4.240 | 3.940 | 4.200 | 104,296 | +0.15(+3.70%) |
Dec 03, 2021 | 4.380 | 4.400 | 3.940 | 4.050 | 137,284 | -0.30(-6.90%) |
Dec 02, 2021 | 4.200 | 4.439 | 4.100 | 4.350 | 112,442 | +0.13(+3.08%) |
Dec 01, 2021 | 4.450 | 4.450 | 4.160 | 4.220 | 219,866 | -0.21(-4.74%) |
Nov 30, 2021 | 4.390 | 4.490 | 4.100 | 4.430 | 127,716 | -0.07(-1.56%) |
Nov 29, 2021 | 4.250 | 5.280 | 4.180 | 4.500 | 945,606 | +0.24(+5.63%) |
Nov 26, 2021 | 4.150 | 4.340 | 4.150 | 4.260 | 14,151 | -0.05(-1.16%) |
Nov 24, 2021 | 4.240 | 4.380 | 4.152 | 4.310 | 40,542 | +0.07(+1.65%) |
Nov 23, 2021 | 4.290 | 4.360 | 4.100 | 4.240 | 95,168 | -0.06(-1.40%) |
Nov 22, 2021 | 4.420 | 4.420 | 4.200 | 4.300 | 47,497 | -0.05(-1.15%) |
Nov 19, 2021 | 4.160 | 4.389 | 4.150 | 4.350 | 51,999 | +0.13(+3.08%) |
Nov 18, 2021 | 4.380 | 4.300 | 4.220 | 4.220 | 81,946 | -0.18(-4.09%) |
Nov 17, 2021 | 4.590 | 4.590 | 4.350 | 4.400 | 68,475 | -0.17(-3.72%) |
Nov 16, 2021 | 4.640 | 4.700 | 4.510 | 4.570 | 37,571 | -0.09(-1.93%) |
Nov 15, 2021 | 4.740 | 4.820 | 4.560 | 4.660 | 37,740 | -0.01(-0.21%) |
Nov 12, 2021 | 4.680 | 4.850 | 4.600 | 4.670 | 97,970 | -0.07(-1.48%) |
Nov 11, 2021 | 4.700 | 4.800 | 4.675 | 4.740 | 61,117 | +0.06(+1.27%) |
Nov 10, 2021 | 4.760 | 4.681 | 67,265 | -0.14(-2.89%) | ||
Nov 09, 2021 | 4.840 | 4.880 | 4.711 | 4.820 | 33,557 | -0.05(-1.03%) |
Nov 08, 2021 | 4.740 | 4.870 | 4.700 | 4.870 | 44,184 | +0.19(+4.06%) |
Nov 05, 2021 | 4.850 | 4.850 | 4.650 | 4.680 | 56,946 | -0.12(-2.50%) |
Nov 04, 2021 | 4.860 | 4.880 | 4.740 | 4.800 | 35,192 | -0.11(-2.21%) |
Nov 03, 2021 | 4.860 | 4.960 | 4.820 | 4.908 | 61,604 | +0.03(+0.58%) |
Nov 02, 2021 | 4.920 | 4.920 | 4.820 | 4.880 | 24,954 | +0.01(+0.21%) |