Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.930 | 4.290 | 3.813 | 4.230 | 213,119 | +0.30(+7.63%) |
Oct 28, 2022 | 4.000 | 4.067 | 3.640 | 3.930 | 450,698 | -0.26(-6.21%) |
Oct 27, 2022 | 4.210 | 4.300 | 4.000 | 4.190 | 189,307 | -0.01(-0.24%) |
Oct 26, 2022 | 4.150 | 4.390 | 4.000 | 4.200 | 613,307 | +0.23(+5.66%) |
Oct 25, 2022 | 3.680 | 4.156 | 3.680 | 3.975 | 581,359 | +0.20(+5.16%) |
Oct 24, 2022 | 3.460 | 3.850 | 3.210 | 3.780 | 619,448 | +0.38(+11.18%) |
Oct 21, 2022 | 3.420 | 3.470 | 3.080 | 3.400 | 375,481 | +0.01(+0.29%) |
Oct 20, 2022 | 3.210 | 3.480 | 3.150 | 3.390 | 550,167 | +0.23(+7.28%) |
Oct 19, 2022 | 2.920 | 3.300 | 2.890 | 3.160 | 1,218,442 | +0.32(+11.27%) |
Oct 18, 2022 | 2.790 | 2.850 | 2.750 | 2.840 | 60,385 | +0.11(+4.03%) |
Oct 17, 2022 | 2.800 | 2.840 | 2.630 | 2.730 | 169,702 | +0.11(+4.20%) |
Oct 14, 2022 | 2.620 | 2.670 | 2.467 | 2.620 | 24,872 | -0.01(-0.38%) |
Oct 13, 2022 | 2.480 | 2.650 | 2.400 | 2.630 | 31,782 | +0.07(+2.73%) |
Oct 12, 2022 | 2.660 | 2.671 | 2.458 | 2.560 | 26,367 | -0.03(-1.16%) |
Oct 11, 2022 | 2.680 | 2.680 | 2.450 | 2.590 | 63,685 | -0.08(-3.00%) |
Oct 10, 2022 | 2.630 | 2.740 | 2.530 | 2.670 | 48,156 | -0.01(-0.37%) |
Oct 07, 2022 | 2.733 | 2.755 | 2.614 | 2.680 | 55,766 | -0.02(-0.74%) |
Oct 06, 2022 | 2.580 | 2.800 | 2.525 | 2.700 | 87,218 | +0.08(+3.05%) |
Oct 05, 2022 | 2.570 | 2.639 | 2.470 | 2.620 | 44,674 | -0.01(-0.38%) |
Oct 04, 2022 | 2.550 | 2.790 | 2.510 | 2.630 | 233,429 | +0.20(+8.23%) |
Oct 03, 2022 | 2.390 | 2.520 | 2.342 | 2.430 | 70,011 | -0.06(-2.41%) |
Sep 30, 2022 | 2.280 | 2.590 | 2.280 | 2.490 | 74,929 | +0.08(+3.32%) |
Sep 29, 2022 | 2.500 | 2.500 | 2.280 | 2.410 | 63,605 | -0.15(-5.86%) |
Sep 28, 2022 | 2.410 | 2.630 | 2.400 | 2.560 | 213,165 | +0.20(+8.47%) |
Sep 27, 2022 | 2.300 | 2.500 | 2.110 | 2.360 | 80,562 | +0.10(+4.42%) |
Sep 26, 2022 | 2.150 | 2.350 | 2.130 | 2.260 | 52,561 | +0.08(+3.67%) |
Sep 23, 2022 | 2.190 | 2.230 | 1.960 | 2.180 | 86,804 | -0.02(-0.91%) |
Sep 22, 2022 | 2.130 | 2.270 | 2.000 | 2.200 | 113,739 | +0.01(+0.46%) |
Sep 21, 2022 | 2.160 | 2.290 | 2.070 | 2.190 | 110,089 | +0.00(+0.00%) |
Sep 20, 2022 | 2.350 | 2.380 | 2.150 | 2.190 | 207,664 | -0.16(-6.81%) |
Sep 19, 2022 | 2.650 | 2.650 | 2.350 | 2.350 | 115,133 | -0.25(-9.62%) |
Sep 16, 2022 | 2.370 | 2.655 | 2.370 | 2.600 | 140,710 | +0.08(+3.17%) |
Sep 15, 2022 | 2.550 | 2.660 | 2.430 | 2.520 | 87,321 | -0.04(-1.56%) |
Sep 14, 2022 | 2.540 | 2.630 | 2.370 | 2.560 | 257,788 | -0.08(-3.03%) |
Sep 13, 2022 | 2.400 | 2.740 | 2.270 | 2.640 | 309,987 | +0.12(+4.76%) |
Sep 12, 2022 | 2.800 | 2.850 | 2.500 | 2.520 | 386,615 | -0.29(-10.32%) |
Sep 09, 2022 | 2.900 | 3.043 | 2.740 | 2.810 | 519,891 | -0.22(-7.26%) |
Sep 08, 2022 | 2.990 | 3.170 | 2.860 | 3.030 | 832,233 | -0.08(-2.57%) |
Sep 07, 2022 | 4.140 | 4.250 | 3.010 | 3.110 | 14,771,534 | -0.33(-9.59%) |
Sep 06, 2022 | 2.830 | 3.440 | 2.820 | 3.440 | 238,332 | +0.63(+22.42%) |
Sep 02, 2022 | 3.130 | 3.130 | 2.700 | 2.810 | 65,275 | -0.25(-8.17%) |
Sep 01, 2022 | 3.550 | 3.600 | 3.020 | 3.060 | 73,837 | -0.55(-15.24%) |
Aug 31, 2022 | 3.200 | 3.620 | 3.200 | 3.610 | 91,521 | +0.41(+12.81%) |
Aug 30, 2022 | 3.390 | 3.410 | 2.950 | 3.200 | 122,779 | -0.01(-0.31%) |
Aug 29, 2022 | 2.710 | 3.370 | 2.710 | 3.210 | 238,544 | +0.53(+19.81%) |
Aug 26, 2022 | 2.827 | 2.920 | 2.600 | 2.679 | 34,580 | -0.23(-7.93%) |
Aug 25, 2022 | 2.880 | 3.030 | 2.860 | 2.910 | 17,276 | +0.02(+0.69%) |
Aug 24, 2022 | 2.850 | 3.018 | 2.810 | 2.890 | 10,428 | +0.04(+1.40%) |
Aug 23, 2022 | 2.810 | 2.850 | 2.510 | 2.850 | 25,761 | +0.06(+2.15%) |
Aug 22, 2022 | 2.710 | 2.880 | 2.620 | 2.790 | 22,021 | +0.05(+1.82%) |
Aug 19, 2022 | 3.070 | 3.071 | 2.670 | 2.740 | 50,869 | -0.36(-11.61%) |
Aug 18, 2022 | 3.180 | 3.364 | 2.970 | 3.100 | 77,598 | +0.10(+3.33%) |
Aug 17, 2022 | 2.620 | 3.080 | 2.500 | 3.000 | 191,890 | +0.50(+20.00%) |
Aug 16, 2022 | 2.460 | 2.860 | 2.415 | 2.500 | 111,550 | +0.12(+5.04%) |
Aug 15, 2022 | 2.300 | 2.480 | 2.240 | 2.380 | 49,593 | +0.15(+6.73%) |
Aug 12, 2022 | 2.070 | 2.245 | 2.070 | 2.230 | 22,559 | +0.15(+7.21%) |
Aug 11, 2022 | 1.980 | 2.110 | 1.960 | 2.080 | 30,485 | +0.03(+1.46%) |
Aug 10, 2022 | 1.960 | 2.050 | 1.960 | 2.050 | 12,872 | +0.15(+7.89%) |
Aug 09, 2022 | 1.990 | 2.025 | 1.810 | 1.900 | 42,873 | -0.12(-5.94%) |
Aug 08, 2022 | 2.110 | 2.248 | 1.950 | 2.020 | 81,581 | -0.16(-7.34%) |
Aug 05, 2022 | 2.330 | 2.330 | 2.180 | 2.180 | 17,082 | -0.02(-0.91%) |
Aug 04, 2022 | 2.200 | 2.220 | 2.170 | 2.200 | 22,710 | +0.04(+1.85%) |
Aug 03, 2022 | 2.140 | 2.210 | 2.040 | 2.160 | 19,850 | +0.03(+1.41%) |
Aug 02, 2022 | 2.080 | 2.146 | 2.000 | 2.130 | 26,748 | +0.04(+1.91%) |
Aug 01, 2022 | 2.150 | 2.210 | 2.060 | 2.090 | 12,051 | -0.06(-2.79%) |
Jul 29, 2022 | 2.170 | 2.210 | 2.080 | 2.150 | 28,680 | -0.04(-1.83%) |
Jul 28, 2022 | 2.123 | 2.240 | 2.123 | 2.190 | 25,430 | +0.02(+0.92%) |
Jul 27, 2022 | 2.330 | 2.340 | 2.060 | 2.170 | 42,341 | -0.19(-8.05%) |
Jul 26, 2022 | 2.450 | 2.460 | 2.280 | 2.360 | 42,719 | -0.10(-4.07%) |
Jul 25, 2022 | 2.250 | 2.570 | 2.230 | 2.460 | 77,765 | +0.25(+11.31%) |
Jul 22, 2022 | 2.270 | 2.270 | 2.160 | 2.210 | 69,316 | +0.11(+5.24%) |
Jul 21, 2022 | 1.890 | 2.180 | 1.870 | 2.100 | 76,268 | +0.18(+9.38%) |
Jul 20, 2022 | 1.930 | 1.960 | 1.888 | 1.920 | 23,721 | -0.03(-1.54%) |
Jul 19, 2022 | 1.910 | 2.000 | 1.867 | 1.950 | 31,404 | +0.08(+4.28%) |
Jul 18, 2022 | 1.793 | 1.970 | 1.793 | 1.870 | 25,867 | +0.08(+4.47%) |
Jul 15, 2022 | 1.840 | 1.900 | 1.750 | 1.790 | 32,255 | -0.05(-2.72%) |
Jul 14, 2022 | 1.861 | 1.861 | 1.720 | 1.840 | 23,428 | -0.03(-1.60%) |
Jul 13, 2022 | 1.870 | 1.890 | 1.810 | 1.870 | 16,366 | +0.00(+0.00%) |
Jul 12, 2022 | 1.930 | 1.930 | 1.720 | 1.870 | 48,016 | +0.04(+2.19%) |
Jul 11, 2022 | 1.900 | 1.905 | 1.830 | 1.830 | 21,029 | +0.03(+1.67%) |
Jul 08, 2022 | 1.740 | 1.910 | 1.732 | 1.800 | 19,173 | +0.09(+5.26%) |
Jul 07, 2022 | 2.000 | 2.000 | 1.600 | 1.710 | 206,495 | -0.23(-11.86%) |
Jul 06, 2022 | 1.650 | 2.000 | 1.650 | 1.940 | 98,948 | +0.31(+19.02%) |
Jul 05, 2022 | 1.400 | 1.670 | 1.400 | 1.630 | 48,628 | +0.25(+18.12%) |
Jul 01, 2022 | 1.445 | 1.450 | 1.325 | 1.380 | 48,069 | -0.07(-4.83%) |
Jun 30, 2022 | 1.410 | 1.500 | 1.349 | 1.450 | 44,834 | +0.01(+0.69%) |
Jun 29, 2022 | 1.520 | 1.540 | 1.400 | 1.440 | 81,924 | -0.10(-6.49%) |
Jun 28, 2022 | 1.700 | 1.700 | 1.510 | 1.540 | 66,450 | -0.16(-9.41%) |
Jun 27, 2022 | 1.810 | 1.810 | 1.680 | 1.700 | 61,647 | -0.08(-4.49%) |
Jun 24, 2022 | 1.870 | 1.940 | 1.750 | 1.780 | 137,220 | -0.08(-4.30%) |
Jun 23, 2022 | 1.770 | 2.390 | 1.650 | 1.860 | 714,654 | +0.18(+10.71%) |
Jun 22, 2022 | 1.680 | 1.700 | 1.635 | 1.680 | 12,238 | -0.01(-0.59%) |
Jun 21, 2022 | 1.760 | 1.760 | 1.650 | 1.690 | 19,483 | -0.02(-1.17%) |
Jun 17, 2022 | 1.730 | 1.780 | 1.650 | 1.710 | 23,049 | -0.01(-0.58%) |
Jun 16, 2022 | 1.630 | 1.730 | 1.630 | 1.720 | 12,568 | +0.01(+0.58%) |
Jun 15, 2022 | 1.690 | 1.760 | 1.660 | 1.710 | 15,713 | +0.01(+0.59%) |
Jun 14, 2022 | 1.690 | 1.740 | 1.620 | 1.700 | 27,714 | -0.01(-0.58%) |
Jun 13, 2022 | 1.700 | 1.750 | 1.645 | 1.710 | 30,963 | -0.04(-2.29%) |
Jun 10, 2022 | 1.810 | 1.820 | 1.700 | 1.750 | 48,375 | -0.06(-3.31%) |
Jun 09, 2022 | 1.830 | 1.850 | 1.780 | 1.810 | 13,187 | -0.01(-0.55%) |
Jun 08, 2022 | 1.850 | 1.904 | 1.790 | 1.820 | 41,363 | +0.00(+0.00%) |
Jun 07, 2022 | 1.970 | 1.970 | 1.820 | 1.820 | 95,506 | +0.01(+0.55%) |
Jun 06, 2022 | 1.980 | 1.980 | 1.760 | 1.810 | 48,081 | -0.17(-8.59%) |
Jun 03, 2022 | 2.000 | 2.010 | 1.928 | 1.980 | 42,566 | -0.08(-3.88%) |
Jun 02, 2022 | 2.350 | 2.390 | 2.030 | 2.060 | 111,824 | -0.29(-12.34%) |
Jun 01, 2022 | 2.600 | 2.600 | 2.250 | 2.350 | 31,441 | -0.21(-8.20%) |
May 31, 2022 | 2.800 | 2.800 | 2.540 | 2.560 | 8,996 | -0.08(-3.03%) |
May 27, 2022 | 2.570 | 2.700 | 2.550 | 2.640 | 20,440 | +0.10(+3.94%) |
May 26, 2022 | 2.570 | 2.600 | 2.500 | 2.540 | 30,869 | +0.00(+0.00%) |
May 25, 2022 | 2.500 | 2.575 | 2.500 | 2.540 | 18,131 | +0.02(+0.79%) |
May 24, 2022 | 2.670 | 2.690 | 2.510 | 2.520 | 13,064 | -0.20(-7.35%) |
May 23, 2022 | 2.870 | 2.880 | 2.610 | 2.720 | 11,201 | -0.14(-4.90%) |
May 20, 2022 | 2.950 | 2.950 | 2.825 | 2.860 | 10,853 | -0.07(-2.39%) |
May 19, 2022 | 3.090 | 3.435 | 2.920 | 2.930 | 35,395 | +0.05(+1.74%) |
May 18, 2022 | 2.790 | 3.080 | 2.790 | 2.880 | 28,168 | +0.00(+0.00%) |
May 17, 2022 | 2.870 | 2.900 | 2.730 | 2.880 | 25,289 | +0.02(+0.70%) |
May 16, 2022 | 2.680 | 2.870 | 2.665 | 2.860 | 27,748 | +0.24(+9.16%) |
May 13, 2022 | 2.530 | 2.740 | 2.530 | 2.620 | 52,278 | -0.01(-0.38%) |
May 12, 2022 | 2.550 | 2.850 | 2.550 | 2.630 | 19,966 | -0.02(-0.75%) |
May 11, 2022 | 2.770 | 2.845 | 2.650 | 2.650 | 24,540 | -0.22(-7.67%) |
May 10, 2022 | 3.170 | 3.170 | 2.700 | 2.870 | 80,651 | -0.18(-5.90%) |
May 09, 2022 | 3.400 | 3.400 | 3.022 | 3.050 | 18,497 | -0.25(-7.58%) |
May 06, 2022 | 3.220 | 3.330 | 3.220 | 3.300 | 13,655 | +0.08(+2.48%) |
May 05, 2022 | 3.450 | 3.450 | 3.220 | 3.220 | 11,465 | -0.33(-9.30%) |
May 04, 2022 | 3.630 | 3.810 | 3.500 | 3.550 | 44,362 | -0.01(-0.28%) |
May 03, 2022 | 3.560 | 3.650 | 3.530 | 3.560 | 6,766 | -0.04(-1.11%) |
May 02, 2022 | 3.670 | 3.850 | 3.500 | 3.600 | 10,545 | -0.12(-3.23%) |
Apr 29, 2022 | 3.880 | 3.980 | 3.700 | 3.720 | 26,108 | -0.13(-3.38%) |
Apr 28, 2022 | 4.150 | 4.150 | 3.850 | 3.850 | 26,616 | -0.22(-5.41%) |
Apr 27, 2022 | 3.990 | 4.150 | 3.870 | 4.070 | 16,438 | +0.07(+1.75%) |
Apr 26, 2022 | 4.195 | 4.195 | 3.800 | 4.000 | 47,028 | -0.02(-0.50%) |
Apr 25, 2022 | 3.920 | 4.230 | 3.821 | 4.020 | 24,641 | +0.10(+2.55%) |
Apr 22, 2022 | 4.000 | 4.083 | 3.800 | 3.920 | 20,599 | -0.06(-1.51%) |
Apr 21, 2022 | 4.310 | 4.350 | 3.830 | 3.980 | 19,110 | -0.35(-8.08%) |
Apr 20, 2022 | 4.350 | 4.400 | 4.250 | 4.330 | 12,414 | +0.02(+0.46%) |
Apr 19, 2022 | 4.710 | 4.710 | 4.267 | 4.310 | 37,269 | -0.09(-2.05%) |
Apr 18, 2022 | 4.620 | 4.810 | 4.270 | 4.400 | 19,121 | -0.02(-0.45%) |
Apr 14, 2022 | 4.590 | 4.810 | 4.370 | 4.420 | 27,041 | +0.01(+0.23%) |
Apr 13, 2022 | 4.350 | 4.790 | 4.250 | 4.410 | 42,514 | +0.08(+1.85%) |
Apr 12, 2022 | 4.780 | 4.780 | 4.326 | 4.330 | 49,405 | -0.46(-9.60%) |
Apr 11, 2022 | 4.890 | 4.990 | 4.660 | 4.790 | 24,090 | -0.10(-2.04%) |
Apr 08, 2022 | 4.820 | 5.020 | 4.800 | 4.890 | 7,669 | +0.07(+1.45%) |
Apr 07, 2022 | 4.950 | 4.950 | 4.800 | 4.820 | 6,863 | -0.15(-3.02%) |
Apr 06, 2022 | 5.010 | 5.073 | 4.730 | 4.970 | 31,874 | -0.07(-1.39%) |
Apr 05, 2022 | 5.000 | 5.100 | 4.780 | 5.040 | 33,301 | +0.18(+3.70%) |
Apr 04, 2022 | 4.890 | 5.059 | 4.810 | 4.860 | 103,951 | -0.09(-1.82%) |
Apr 01, 2022 | 4.780 | 5.100 | 4.680 | 4.950 | 99,123 | +0.23(+4.87%) |
Mar 31, 2022 | 4.900 | 4.950 | 4.681 | 4.720 | 98,876 | -0.14(-2.88%) |
Mar 30, 2022 | 5.000 | 5.200 | 4.750 | 4.860 | 184,254 | +0.01(+0.21%) |
Mar 29, 2022 | 4.360 | 5.030 | 4.210 | 4.850 | 312,067 | +0.65(+15.48%) |
Mar 28, 2022 | 4.200 | 4.280 | 4.100 | 4.200 | 34,498 | +0.14(+3.45%) |
Mar 25, 2022 | 4.200 | 4.200 | 3.820 | 4.060 | 14,610 | +0.11(+2.78%) |
Mar 24, 2022 | 3.876 | 4.050 | 3.687 | 3.950 | 36,205 | +0.08(+2.20%) |
Mar 23, 2022 | 4.030 | 4.030 | 3.610 | 3.865 | 20,204 | -0.18(-4.57%) |
Mar 22, 2022 | 4.100 | 4.111 | 3.910 | 4.050 | 19,013 | +0.03(+0.75%) |
Mar 21, 2022 | 4.000 | 4.160 | 3.890 | 4.020 | 23,804 | +0.03(+0.75%) |
Mar 18, 2022 | 3.450 | 3.990 | 3.420 | 3.990 | 101,381 | +0.67(+20.18%) |
Mar 17, 2022 | 3.280 | 3.420 | 3.236 | 3.320 | 32,802 | +0.29(+9.57%) |
Mar 16, 2022 | 2.870 | 3.208 | 2.850 | 3.030 | 18,304 | +0.22(+7.83%) |
Mar 15, 2022 | 3.000 | 3.063 | 2.810 | 2.810 | 19,958 | +0.04(+1.44%) |
Mar 14, 2022 | 3.290 | 3.290 | 2.690 | 2.770 | 56,065 | -0.45(-13.98%) |
Mar 11, 2022 | 3.270 | 3.380 | 3.080 | 3.220 | 168,559 | +0.10(+3.21%) |
Mar 10, 2022 | 3.040 | 3.180 | 2.980 | 3.120 | 3,396 | +0.07(+2.30%) |
Mar 09, 2022 | 3.124 | 3.199 | 3.000 | 3.050 | 21,598 | +0.05(+1.67%) |
Mar 08, 2022 | 3.190 | 3.680 | 2.890 | 3.000 | 26,578 | +0.10(+3.45%) |
Mar 07, 2022 | 3.090 | 3.280 | 2.850 | 2.900 | 17,866 | -0.21(-6.75%) |
Mar 04, 2022 | 3.187 | 3.240 | 3.024 | 3.110 | 9,486 | -0.26(-7.72%) |
Mar 03, 2022 | 3.056 | 3.370 | 3.056 | 3.370 | 5,242 | +0.03(+0.90%) |
Mar 02, 2022 | 3.300 | 3.450 | 3.300 | 3.340 | 7,642 | +0.10(+3.09%) |
Mar 01, 2022 | 3.130 | 3.450 | 3.130 | 3.240 | 10,015 | +0.13(+4.18%) |
Feb 28, 2022 | 3.190 | 3.350 | 3.110 | 3.110 | 6,730 | -0.17(-5.18%) |
Feb 25, 2022 | 3.190 | 3.510 | 3.180 | 3.280 | 7,690 | +0.15(+4.79%) |
Feb 24, 2022 | 3.120 | 3.250 | 2.980 | 3.130 | 40,233 | -0.08(-2.49%) |
Feb 23, 2022 | 3.400 | 3.558 | 3.200 | 3.210 | 30,908 | -0.12(-3.60%) |
Feb 22, 2022 | 3.210 | 3.410 | 3.200 | 3.330 | 14,688 | +0.17(+5.38%) |
Feb 18, 2022 | 3.160 | 0 | -0.13(-3.95%) | |||
Feb 17, 2022 | 3.497 | 3.770 | 3.110 | 3.290 | 51,444 | -0.15(-4.36%) |
Feb 16, 2022 | 3.210 | 3.440 | 3.110 | 3.440 | 11,738 | +0.27(+8.35%) |
Feb 15, 2022 | 3.190 | 3.300 | 3.000 | 3.175 | 45,093 | -0.04(-1.09%) |
Feb 14, 2022 | 3.280 | 3.610 | 3.100 | 3.210 | 165,437 | +0.08(+2.56%) |
Feb 11, 2022 | 3.410 | 3.410 | 3.090 | 3.130 | 28,117 | -0.15(-4.57%) |
Feb 10, 2022 | 3.250 | 3.536 | 3.250 | 3.280 | 33,576 | -0.02(-0.61%) |
Feb 09, 2022 | 3.070 | 3.345 | 2.800 | 3.300 | 63,111 | +0.50(+17.86%) |
Feb 08, 2022 | 2.690 | 2.830 | 2.520 | 2.800 | 47,687 | +0.06(+2.19%) |
Feb 07, 2022 | 2.700 | 3.150 | 2.520 | 2.740 | 155,573 | -0.01(-0.36%) |
Feb 04, 2022 | 3.005 | 3.005 | 2.600 | 2.750 | 163,158 | -0.19(-6.62%) |
Feb 03, 2022 | 3.110 | 2.870 | 2.945 | 43,183 | -0.17(-5.31%) | |
Feb 02, 2022 | 3.200 | 3.293 | 2.860 | 3.110 | 85,675 | -0.09(-2.81%) |
Feb 01, 2022 | 3.220 | 3.380 | 2.990 | 3.200 | 69,630 | +0.03(+0.95%) |
Jan 31, 2022 | 3.180 | 3.580 | 3.170 | 78,621 | +0.29(+10.07%) | |
Jan 28, 2022 | 3.090 | 3.200 | 2.800 | 2.880 | 49,311 | -0.24(-7.69%) |
Jan 27, 2022 | 3.460 | 3.570 | 2.940 | 3.120 | 133,078 | -0.35(-10.09%) |
Jan 26, 2022 | 3.950 | 4.000 | 3.410 | 3.470 | 39,994 | -0.19(-5.19%) |
Jan 25, 2022 | 3.810 | 3.850 | 3.330 | 3.660 | 89,405 | -0.13(-3.56%) |
Jan 24, 2022 | 3.950 | 4.059 | 3.660 | 3.795 | 43,016 | -0.20(-4.89%) |
Jan 21, 2022 | 4.650 | 4.785 | 3.930 | 3.990 | 166,198 | -0.60(-13.07%) |
Jan 20, 2022 | 4.570 | 4.688 | 4.550 | 4.590 | 12,385 | -0.04(-0.86%) |
Jan 19, 2022 | 4.620 | 4.763 | 4.440 | 4.630 | 46,754 | +0.07(+1.54%) |
Jan 18, 2022 | 4.470 | 4.630 | 4.300 | 4.560 | 12,143 | +0.09(+2.01%) |
Jan 14, 2022 | 4.470 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.350 | 4.440 | 14,370 | -0.15(-3.27%) |
Jan 12, 2022 | 4.880 | 4.880 | 4.380 | 4.590 | 55,426 | -0.23(-4.77%) |
Jan 11, 2022 | 4.640 | 4.860 | 4.545 | 4.820 | 13,821 | +0.23(+5.01%) |
Jan 10, 2022 | 4.740 | 4.740 | 4.500 | 4.590 | 19,081 | -0.29(-5.94%) |
Jan 07, 2022 | 5.270 | 5.356 | 4.700 | 4.880 | 66,846 | -0.36(-6.87%) |
Jan 06, 2022 | 5.620 | 5.730 | 5.160 | 5.240 | 41,259 | -0.41(-7.26%) |
Jan 05, 2022 | 5.040 | 5.650 | 4.945 | 5.650 | 68,674 | +0.75(+15.31%) |
Jan 04, 2022 | 5.140 | 5.149 | 4.810 | 4.900 | 12,747 | -0.14(-2.78%) |
Jan 03, 2022 | 4.690 | 5.050 | 4.600 | 5.040 | 36,425 | +0.54(+12.00%) |
Dec 31, 2021 | 4.510 | 4.750 | 4.400 | 4.500 | 58,611 | -0.09(-1.96%) |
Dec 30, 2021 | 4.390 | 4.700 | 4.360 | 4.590 | 48,084 | +0.18(+4.08%) |
Dec 29, 2021 | 4.510 | 4.590 | 4.400 | 4.410 | 25,506 | -0.09(-2.00%) |
Dec 28, 2021 | 4.580 | 4.853 | 4.400 | 4.500 | 40,082 | -0.21(-4.46%) |
Dec 27, 2021 | 5.050 | 5.050 | 4.580 | 4.710 | 54,213 | -0.30(-5.99%) |
Dec 23, 2021 | 5.300 | 5.300 | 4.951 | 5.010 | 20,917 | -0.19(-3.65%) |
Dec 22, 2021 | 5.500 | 5.550 | 5.130 | 5.200 | 16,997 | -0.40(-7.14%) |
Dec 21, 2021 | 5.020 | 5.620 | 4.680 | 5.600 | 114,776 | +0.86(+18.14%) |
Dec 20, 2021 | 4.920 | 4.930 | 4.700 | 4.740 | 25,107 | -0.18(-3.66%) |
Dec 17, 2021 | 4.850 | 5.005 | 4.580 | 4.920 | 46,717 | +0.04(+0.82%) |
Dec 16, 2021 | 5.100 | 5.155 | 4.810 | 4.880 | 71,777 | -0.19(-3.75%) |
Dec 15, 2021 | 4.970 | 5.300 | 4.950 | 5.070 | 32,266 | +0.10(+2.01%) |
Dec 14, 2021 | 5.440 | 5.440 | 4.900 | 4.970 | 43,186 | -0.54(-9.80%) |
Dec 13, 2021 | 5.330 | 5.900 | 5.250 | 5.510 | 61,141 | +0.23(+4.36%) |
Dec 10, 2021 | 5.330 | 5.350 | 5.155 | 5.280 | 20,165 | -0.02(-0.38%) |
Dec 09, 2021 | 5.400 | 5.439 | 5.260 | 5.300 | 16,918 | -0.23(-4.16%) |
Dec 08, 2021 | 5.200 | 5.595 | 5.110 | 5.530 | 11,904 | +0.40(+7.80%) |
Dec 07, 2021 | 5.200 | 5.720 | 5.110 | 5.130 | 64,166 | -0.09(-1.72%) |
Dec 06, 2021 | 5.330 | 5.440 | 5.110 | 5.220 | 37,138 | -0.12(-2.25%) |
Dec 03, 2021 | 5.790 | 5.879 | 5.142 | 5.340 | 114,722 | -0.44(-7.61%) |
Dec 02, 2021 | 6.130 | 6.130 | 5.560 | 5.780 | 52,438 | -0.13(-2.20%) |
Dec 01, 2021 | 6.500 | 6.627 | 5.860 | 5.910 | 47,555 | -0.53(-8.23%) |
Nov 30, 2021 | 6.580 | 6.683 | 5.940 | 6.440 | 101,890 | -0.16(-2.42%) |
Nov 29, 2021 | 6.490 | 6.700 | 6.060 | 6.600 | 119,223 | +0.46(+7.49%) |
Nov 26, 2021 | 6.140 | 6.140 | 5.815 | 6.140 | 40,747 | +0.09(+1.49%) |
Nov 24, 2021 | 5.750 | 6.050 | 5.650 | 6.050 | 27,857 | +0.35(+6.14%) |
Nov 23, 2021 | 5.989 | 5.989 | 5.605 | 5.700 | 25,386 | -0.26(-4.36%) |
Nov 22, 2021 | 5.910 | 5.990 | 5.580 | 5.960 | 62,268 | +0.05(+0.85%) |
Nov 19, 2021 | 5.900 | 5.980 | 5.810 | 5.910 | 37,984 | -0.07(-1.17%) |
Nov 18, 2021 | 6.150 | 6.000 | 5.810 | 5.980 | 69,791 | -0.12(-1.97%) |
Nov 17, 2021 | 6.220 | 6.220 | 5.890 | 6.100 | 35,666 | -0.06(-0.97%) |
Nov 16, 2021 | 5.860 | 6.255 | 5.710 | 6.160 | 91,261 | +0.27(+4.58%) |
Nov 15, 2021 | 6.300 | 6.300 | 5.790 | 5.890 | 72,571 | -0.33(-5.31%) |
Nov 12, 2021 | 6.390 | 6.390 | 6.080 | 6.220 | 67,699 | -0.10(-1.58%) |
Nov 11, 2021 | 6.410 | 6.440 | 6.060 | 6.320 | 40,403 | -0.13(-2.02%) |
Nov 10, 2021 | 6.330 | 6.450 | 55,032 | -0.04(-0.62%) | ||
Nov 09, 2021 | 6.750 | 6.930 | 6.320 | 6.490 | 63,277 | -0.24(-3.57%) |
Nov 08, 2021 | 6.740 | 6.740 | 6.530 | 6.730 | 23,870 | +0.15(+2.28%) |
Nov 05, 2021 | 6.800 | 6.950 | 6.510 | 6.580 | 59,710 | -0.17(-2.52%) |
Nov 04, 2021 | 7.000 | 7.600 | 6.590 | 6.750 | 246,341 | -0.13(-1.89%) |
Nov 03, 2021 | 6.310 | 7.200 | 6.260 | 6.880 | 566,040 | +0.47(+7.33%) |
Nov 02, 2021 | 6.600 | 6.850 | 6.270 | 6.410 | 83,067 | -0.19(-2.88%) |