Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.100 | 3.340 | 3.060 | 3.310 | 2,769,255 | +0.22(+7.12%) |
Oct 28, 2022 | 3.100 | 3.120 | 3.000 | 3.090 | 1,383,759 | +0.01(+0.32%) |
Oct 27, 2022 | 3.110 | 3.210 | 3.080 | 3.080 | 1,186,758 | -0.04(-1.28%) |
Oct 26, 2022 | 3.120 | 3.245 | 3.090 | 3.120 | 1,712,394 | -0.03(-0.95%) |
Oct 25, 2022 | 2.900 | 3.180 | 2.900 | 3.150 | 3,176,681 | +0.21(+7.14%) |
Oct 24, 2022 | 2.920 | 2.970 | 2.865 | 2.940 | 1,596,580 | +0.00(+0.00%) |
Oct 21, 2022 | 2.860 | 2.960 | 2.820 | 2.940 | 982,914 | +0.07(+2.44%) |
Oct 20, 2022 | 2.860 | 2.949 | 2.840 | 2.870 | 679,066 | +0.01(+0.35%) |
Oct 19, 2022 | 2.940 | 2.960 | 2.850 | 2.860 | 665,937 | -0.09(-3.05%) |
Oct 18, 2022 | 2.990 | 3.025 | 2.925 | 2.950 | 918,140 | +0.02(+0.68%) |
Oct 17, 2022 | 2.810 | 2.975 | 2.810 | 2.930 | 1,570,067 | +0.13(+4.64%) |
Oct 14, 2022 | 2.850 | 2.910 | 2.780 | 2.800 | 1,255,856 | -0.01(-0.36%) |
Oct 13, 2022 | 2.670 | 2.871 | 2.610 | 2.810 | 1,754,762 | +0.07(+2.55%) |
Oct 12, 2022 | 2.700 | 2.760 | 2.630 | 2.740 | 1,995,534 | +0.03(+1.11%) |
Oct 11, 2022 | 2.800 | 2.810 | 2.620 | 2.710 | 2,521,524 | -0.04(-1.45%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.740 | 2.750 | 1,482,967 | -0.09(-3.17%) |
Oct 07, 2022 | 3.360 | 3.370 | 2.820 | 2.840 | 7,639,380 | -0.52(-15.48%) |
Oct 06, 2022 | 2.950 | 3.400 | 2.890 | 3.360 | 8,084,306 | +0.40(+13.51%) |
Oct 05, 2022 | 2.960 | 2.975 | 2.895 | 2.960 | 482,104 | -0.05(-1.66%) |
Oct 04, 2022 | 2.970 | 3.070 | 2.960 | 3.010 | 1,282,729 | +0.08(+2.73%) |
Oct 03, 2022 | 2.850 | 2.938 | 2.770 | 2.930 | 1,113,373 | +0.11(+3.90%) |
Sep 30, 2022 | 2.910 | 2.935 | 2.810 | 2.820 | 1,492,575 | -0.11(-3.75%) |
Sep 29, 2022 | 3.010 | 3.040 | 2.910 | 2.930 | 1,299,756 | -0.16(-5.18%) |
Sep 28, 2022 | 2.910 | 3.100 | 2.890 | 3.090 | 1,625,640 | +0.19(+6.55%) |
Sep 27, 2022 | 2.870 | 2.950 | 2.840 | 2.900 | 2,060,481 | +0.07(+2.47%) |
Sep 26, 2022 | 2.830 | 2.990 | 2.830 | 2.830 | 1,161,791 | -0.03(-1.05%) |
Sep 23, 2022 | 2.830 | 2.880 | 2.760 | 2.860 | 1,408,788 | +0.00(+0.00%) |
Sep 22, 2022 | 2.970 | 3.000 | 2.850 | 2.860 | 2,016,792 | -0.13(-4.35%) |
Sep 21, 2022 | 3.020 | 3.080 | 2.965 | 2.990 | 959,965 | -0.02(-0.66%) |
Sep 20, 2022 | 3.040 | 3.060 | 2.970 | 3.010 | 844,367 | -0.05(-1.63%) |
Sep 19, 2022 | 3.010 | 3.080 | 2.980 | 3.060 | 697,109 | +0.01(+0.33%) |
Sep 16, 2022 | 3.120 | 3.130 | 3.010 | 3.050 | 1,206,809 | -0.14(-4.39%) |
Sep 15, 2022 | 3.060 | 3.239 | 3.060 | 3.190 | 949,589 | +0.08(+2.57%) |
Sep 14, 2022 | 3.090 | 3.120 | 3.020 | 3.110 | 702,195 | +0.02(+0.65%) |
Sep 13, 2022 | 3.130 | 3.190 | 3.090 | 3.090 | 1,364,482 | -0.18(-5.50%) |
Sep 12, 2022 | 3.180 | 3.280 | 3.175 | 3.270 | 1,603,787 | +0.09(+2.83%) |
Sep 09, 2022 | 3.090 | 3.250 | 3.070 | 3.180 | 1,932,475 | +0.12(+3.92%) |
Sep 08, 2022 | 2.910 | 3.090 | 2.900 | 3.060 | 1,205,796 | +0.10(+3.38%) |
Sep 07, 2022 | 2.860 | 2.965 | 2.840 | 2.960 | 1,082,674 | +0.07(+2.42%) |
Sep 06, 2022 | 2.900 | 2.970 | 2.850 | 2.890 | 1,652,367 | -0.08(-2.69%) |
Sep 02, 2022 | 3.000 | 3.010 | 2.930 | 2.970 | 1,438,810 | +0.01(+0.34%) |
Sep 01, 2022 | 3.020 | 3.040 | 2.880 | 2.960 | 1,580,256 | -0.09(-2.95%) |
Aug 31, 2022 | 3.000 | 3.080 | 2.940 | 3.050 | 1,784,266 | +0.08(+2.69%) |
Aug 30, 2022 | 3.210 | 3.210 | 2.970 | 2.970 | 1,667,306 | -0.19(-6.01%) |
Aug 29, 2022 | 3.070 | 3.220 | 3.065 | 3.160 | 1,141,540 | +0.03(+0.96%) |
Aug 26, 2022 | 3.290 | 3.323 | 3.100 | 3.130 | 1,653,863 | -0.20(-6.01%) |
Aug 25, 2022 | 3.160 | 3.352 | 3.130 | 3.330 | 2,583,685 | +0.23(+7.42%) |
Aug 24, 2022 | 2.940 | 3.105 | 2.910 | 3.100 | 1,905,748 | +0.18(+6.16%) |
Aug 23, 2022 | 2.920 | 2.960 | 2.900 | 2.920 | 1,336,927 | +0.00(+0.00%) |
Aug 22, 2022 | 2.920 | 2.950 | 2.870 | 2.920 | 1,807,249 | -0.02(-0.68%) |
Aug 19, 2022 | 3.060 | 3.060 | 2.935 | 2.940 | 2,432,868 | -0.14(-4.55%) |
Aug 18, 2022 | 3.180 | 3.180 | 3.050 | 3.080 | 1,329,841 | -0.11(-3.45%) |
Aug 17, 2022 | 3.370 | 3.440 | 3.190 | 3.190 | 3,240,575 | -0.22(-6.45%) |
Aug 16, 2022 | 3.370 | 3.480 | 3.290 | 3.410 | 1,890,743 | +0.01(+0.29%) |
Aug 15, 2022 | 3.150 | 3.400 | 3.140 | 3.400 | 2,934,710 | +0.23(+7.26%) |
Aug 12, 2022 | 3.110 | 3.190 | 3.020 | 3.170 | 1,876,526 | +0.12(+3.93%) |
Aug 11, 2022 | 3.070 | 3.225 | 3.040 | 3.050 | 2,645,628 | +0.02(+0.66%) |
Aug 10, 2022 | 3.140 | 3.150 | 2.980 | 3.030 | 3,564,868 | -0.06(-1.94%) |
Aug 09, 2022 | 3.340 | 3.360 | 3.070 | 3.090 | 3,672,823 | -0.49(-13.69%) |
Aug 08, 2022 | 3.430 | 3.600 | 3.420 | 3.580 | 2,682,742 | +0.17(+4.99%) |
Aug 05, 2022 | 3.340 | 3.430 | 3.280 | 3.410 | 1,047,671 | -0.01(-0.29%) |
Aug 04, 2022 | 3.430 | 3.490 | 3.340 | 3.420 | 1,702,554 | +0.00(+0.00%) |
Aug 03, 2022 | 3.320 | 3.455 | 3.290 | 3.420 | 1,780,544 | +0.11(+3.32%) |
Aug 02, 2022 | 3.160 | 3.355 | 3.160 | 3.310 | 2,509,841 | +0.13(+4.09%) |
Aug 01, 2022 | 3.160 | 3.240 | 3.070 | 3.180 | 1,671,749 | +0.03(+0.95%) |
Jul 29, 2022 | 3.080 | 3.180 | 3.020 | 3.150 | 1,600,937 | +0.04(+1.29%) |
Jul 28, 2022 | 2.990 | 3.130 | 2.960 | 3.110 | 2,298,802 | +0.14(+4.71%) |
Jul 27, 2022 | 2.990 | 2.990 | 2.882 | 2.970 | 1,705,670 | +0.04(+1.37%) |
Jul 26, 2022 | 3.020 | 3.030 | 2.920 | 2.930 | 1,587,465 | -0.12(-3.93%) |
Jul 25, 2022 | 3.040 | 3.105 | 2.889 | 3.050 | 2,131,070 | +0.01(+0.33%) |
Jul 22, 2022 | 3.300 | 3.300 | 3.010 | 3.040 | 2,151,900 | -0.23(-7.03%) |
Jul 21, 2022 | 3.330 | 3.370 | 3.171 | 3.270 | 3,548,312 | -0.04(-1.21%) |
Jul 20, 2022 | 3.000 | 3.330 | 2.960 | 3.310 | 6,262,324 | +0.33(+11.07%) |
Jul 19, 2022 | 3.040 | 3.145 | 2.920 | 2.980 | 3,549,565 | -0.03(-1.00%) |
Jul 18, 2022 | 2.960 | 3.120 | 2.915 | 3.010 | 2,681,812 | +0.07(+2.38%) |
Jul 15, 2022 | 3.130 | 3.180 | 2.900 | 2.940 | 1,900,369 | -0.18(-5.77%) |
Jul 14, 2022 | 2.950 | 3.140 | 2.840 | 3.120 | 3,726,294 | +0.13(+4.35%) |
Jul 13, 2022 | 2.940 | 3.040 | 2.905 | 2.990 | 828,552 | +0.00(+0.00%) |
Jul 12, 2022 | 2.980 | 3.010 | 2.915 | 2.990 | 1,072,631 | +0.03(+1.01%) |
Jul 11, 2022 | 3.090 | 3.180 | 2.955 | 2.960 | 1,239,135 | -0.17(-5.43%) |
Jul 08, 2022 | 3.090 | 3.268 | 3.040 | 3.130 | 1,627,000 | +0.02(+0.64%) |
Jul 07, 2022 | 3.050 | 3.120 | 2.970 | 3.110 | 1,789,352 | +0.10(+3.32%) |
Jul 06, 2022 | 2.950 | 3.060 | 2.940 | 3.010 | 1,773,101 | +0.04(+1.35%) |
Jul 05, 2022 | 2.820 | 2.975 | 2.770 | 2.970 | 1,709,185 | +0.11(+3.85%) |
Jul 01, 2022 | 2.800 | 2.895 | 2.790 | 2.860 | 738,406 | +0.04(+1.42%) |
Jun 30, 2022 | 2.850 | 2.860 | 2.740 | 2.820 | 1,525,087 | -0.06(-2.08%) |
Jun 29, 2022 | 3.030 | 3.050 | 2.870 | 2.880 | 984,904 | -0.16(-5.26%) |
Jun 28, 2022 | 3.080 | 3.135 | 3.010 | 3.040 | 1,263,655 | -0.05(-1.62%) |
Jun 27, 2022 | 3.110 | 3.122 | 2.995 | 3.090 | 1,364,271 | -0.02(-0.64%) |
Jun 24, 2022 | 2.990 | 3.150 | 2.960 | 3.110 | 1,996,983 | +0.16(+5.42%) |
Jun 23, 2022 | 2.790 | 2.960 | 2.770 | 2.950 | 1,621,783 | +0.17(+6.12%) |
Jun 22, 2022 | 2.760 | 2.890 | 2.750 | 2.780 | 1,375,689 | -0.01(-0.36%) |
Jun 21, 2022 | 2.810 | 2.860 | 2.775 | 2.790 | 1,523,802 | +0.03(+1.09%) |
Jun 17, 2022 | 2.700 | 2.810 | 2.687 | 2.760 | 2,179,072 | +0.08(+2.99%) |
Jun 16, 2022 | 2.640 | 2.730 | 2.590 | 2.680 | 2,314,387 | -0.04(-1.47%) |
Jun 15, 2022 | 2.640 | 2.750 | 2.620 | 2.720 | 1,519,744 | +0.11(+4.21%) |
Jun 14, 2022 | 2.590 | 2.670 | 2.570 | 2.610 | 1,448,513 | +0.02(+0.77%) |
Jun 13, 2022 | 2.640 | 2.760 | 2.580 | 2.590 | 2,784,669 | -0.14(-5.13%) |
Jun 10, 2022 | 2.760 | 2.814 | 2.710 | 2.730 | 2,031,122 | -0.09(-3.19%) |
Jun 09, 2022 | 2.920 | 2.920 | 2.800 | 2.820 | 2,146,517 | -0.11(-3.75%) |
Jun 08, 2022 | 2.990 | 3.101 | 2.925 | 2.930 | 1,459,301 | -0.10(-3.30%) |
Jun 07, 2022 | 2.800 | 3.110 | 2.800 | 3.030 | 3,602,460 | +0.16(+5.57%) |
Jun 06, 2022 | 2.930 | 2.980 | 2.850 | 2.870 | 2,164,389 | -0.04(-1.37%) |
Jun 03, 2022 | 2.930 | 2.935 | 2.850 | 2.910 | 1,790,967 | -0.06(-2.02%) |
Jun 02, 2022 | 2.860 | 3.030 | 2.840 | 2.970 | 2,201,037 | +0.11(+3.85%) |
Jun 01, 2022 | 3.010 | 3.055 | 2.850 | 2.860 | 3,542,491 | -0.15(-4.98%) |
May 31, 2022 | 3.000 | 3.080 | 2.925 | 3.010 | 2,062,888 | -0.04(-1.31%) |
May 27, 2022 | 3.020 | 3.170 | 2.900 | 3.050 | 2,849,994 | -0.05(-1.61%) |
May 26, 2022 | 3.050 | 3.175 | 3.020 | 3.100 | 1,492,745 | +0.06(+1.97%) |
May 25, 2022 | 3.020 | 3.130 | 3.000 | 3.040 | 1,313,956 | +0.01(+0.33%) |
May 24, 2022 | 3.160 | 3.160 | 3.000 | 3.030 | 1,568,663 | -0.15(-4.72%) |
May 23, 2022 | 3.430 | 3.442 | 3.170 | 3.180 | 1,229,635 | -0.21(-6.19%) |
May 20, 2022 | 3.470 | 3.540 | 3.280 | 3.390 | 1,196,995 | -0.03(-0.88%) |
May 19, 2022 | 3.320 | 3.495 | 3.280 | 3.420 | 1,582,479 | +0.10(+3.01%) |
May 18, 2022 | 3.520 | 3.535 | 3.315 | 3.320 | 1,256,456 | -0.22(-6.21%) |
May 17, 2022 | 3.510 | 3.610 | 3.430 | 3.540 | 1,652,880 | +0.11(+3.21%) |
May 16, 2022 | 3.280 | 3.490 | 3.230 | 3.430 | 3,091,935 | +0.16(+4.89%) |
May 13, 2022 | 3.140 | 3.315 | 3.110 | 3.270 | 3,361,015 | +0.18(+5.83%) |
May 12, 2022 | 2.950 | 3.168 | 2.885 | 3.090 | 4,556,613 | +0.11(+3.69%) |
May 11, 2022 | 3.280 | 3.280 | 2.980 | 2.980 | 3,351,702 | -0.20(-6.29%) |
May 10, 2022 | 2.980 | 3.370 | 2.960 | 3.180 | 5,894,159 | +0.35(+12.37%) |
May 09, 2022 | 2.910 | 2.980 | 2.820 | 2.830 | 4,009,772 | -0.13(-4.39%) |
May 06, 2022 | 3.000 | 3.040 | 2.885 | 2.960 | 1,636,281 | -0.05(-1.66%) |
May 05, 2022 | 3.200 | 3.205 | 3.000 | 3.010 | 1,143,099 | -0.23(-7.10%) |
May 04, 2022 | 3.080 | 3.250 | 2.975 | 3.240 | 1,503,673 | +0.16(+5.19%) |
May 03, 2022 | 3.120 | 3.200 | 3.045 | 3.080 | 1,096,082 | -0.05(-1.60%) |
May 02, 2022 | 3.010 | 3.130 | 2.950 | 3.130 | 1,688,358 | +0.11(+3.64%) |
Apr 29, 2022 | 3.030 | 3.165 | 3.010 | 3.020 | 1,342,062 | -0.02(-0.66%) |
Apr 28, 2022 | 2.960 | 3.080 | 2.840 | 3.040 | 1,860,594 | +0.12(+4.11%) |
Apr 27, 2022 | 2.900 | 3.020 | 2.880 | 2.920 | 1,729,228 | +0.01(+0.34%) |
Apr 26, 2022 | 3.050 | 3.055 | 2.910 | 2.910 | 1,868,090 | -0.17(-5.52%) |
Apr 25, 2022 | 3.040 | 3.100 | 3.000 | 3.080 | 1,494,337 | +0.02(+0.65%) |
Apr 22, 2022 | 3.120 | 3.190 | 3.020 | 3.060 | 1,258,643 | -0.06(-1.92%) |
Apr 21, 2022 | 3.260 | 3.270 | 3.090 | 3.120 | 1,501,837 | -0.09(-2.80%) |
Apr 20, 2022 | 3.370 | 3.370 | 3.190 | 3.210 | 1,235,461 | -0.12(-3.60%) |
Apr 19, 2022 | 3.240 | 3.350 | 3.180 | 3.330 | 1,437,667 | +0.07(+2.15%) |
Apr 18, 2022 | 3.450 | 3.450 | 3.210 | 3.260 | 1,544,382 | -0.18(-5.23%) |
Apr 14, 2022 | 3.460 | 3.490 | 3.370 | 3.440 | 1,344,084 | -0.05(-1.43%) |
Apr 13, 2022 | 3.400 | 3.490 | 3.339 | 3.490 | 1,042,232 | +0.10(+2.95%) |
Apr 12, 2022 | 3.490 | 3.560 | 3.365 | 3.390 | 1,330,701 | -0.03(-0.88%) |
Apr 11, 2022 | 3.410 | 3.480 | 3.310 | 3.420 | 1,690,957 | -0.06(-1.72%) |
Apr 08, 2022 | 3.540 | 3.570 | 3.470 | 3.480 | 1,322,345 | -0.09(-2.52%) |
Apr 07, 2022 | 3.740 | 3.750 | 3.490 | 3.570 | 2,023,947 | -0.09(-2.46%) |
Apr 06, 2022 | 3.830 | 3.830 | 3.620 | 3.660 | 2,395,469 | -0.16(-4.19%) |
Apr 05, 2022 | 3.920 | 3.970 | 3.790 | 3.820 | 1,922,393 | -0.10(-2.55%) |
Apr 04, 2022 | 3.970 | 4.000 | 3.780 | 3.920 | 2,289,157 | +0.02(+0.51%) |
Apr 01, 2022 | 3.940 | 4.050 | 3.851 | 3.900 | 3,159,008 | +0.01(+0.26%) |
Mar 31, 2022 | 4.050 | 4.070 | 3.870 | 3.890 | 2,112,245 | -0.18(-4.42%) |
Mar 30, 2022 | 4.120 | 4.310 | 4.010 | 4.070 | 3,870,180 | +0.06(+1.50%) |
Mar 29, 2022 | 3.980 | 4.160 | 3.860 | 4.010 | 3,811,664 | +0.06(+1.52%) |
Mar 28, 2022 | 4.000 | 4.100 | 3.831 | 3.950 | 4,430,068 | -0.30(-7.06%) |
Mar 25, 2022 | 4.170 | 4.290 | 3.820 | 4.250 | 12,736,996 | +0.26(+6.52%) |
Mar 24, 2022 | 3.690 | 4.080 | 3.570 | 3.990 | 7,118,662 | +0.32(+8.72%) |
Mar 23, 2022 | 3.800 | 3.860 | 3.630 | 3.670 | 2,133,338 | -0.02(-0.54%) |
Mar 22, 2022 | 3.600 | 3.775 | 3.585 | 3.690 | 2,435,138 | +0.11(+3.07%) |
Mar 21, 2022 | 3.600 | 3.685 | 3.510 | 3.580 | 1,637,932 | -0.03(-0.83%) |
Mar 18, 2022 | 3.460 | 3.665 | 3.440 | 3.610 | 1,943,866 | +0.13(+3.74%) |
Mar 17, 2022 | 3.320 | 3.500 | 3.260 | 3.480 | 1,419,838 | +0.14(+4.19%) |
Mar 16, 2022 | 3.130 | 3.340 | 3.120 | 3.340 | 1,783,206 | +0.24(+7.74%) |
Mar 15, 2022 | 3.000 | 3.100 | 2.955 | 3.100 | 1,661,613 | +0.10(+3.33%) |
Mar 14, 2022 | 3.100 | 3.110 | 2.960 | 3.000 | 2,031,300 | -0.09(-2.91%) |
Mar 11, 2022 | 3.260 | 3.300 | 3.090 | 3.090 | 995,698 | -0.16(-4.92%) |
Mar 10, 2022 | 3.140 | 3.260 | 3.030 | 3.250 | 1,851,661 | +0.07(+2.20%) |
Mar 09, 2022 | 3.200 | 3.310 | 3.125 | 3.180 | 2,674,946 | +0.06(+1.92%) |
Mar 08, 2022 | 3.070 | 3.220 | 3.000 | 3.120 | 1,844,270 | +0.05(+1.63%) |
Mar 07, 2022 | 3.160 | 3.210 | 3.060 | 3.070 | 1,503,889 | -0.12(-3.76%) |
Mar 04, 2022 | 3.260 | 3.320 | 3.150 | 3.190 | 1,324,934 | -0.11(-3.33%) |
Mar 03, 2022 | 3.530 | 3.560 | 3.300 | 3.300 | 1,177,560 | -0.23(-6.52%) |
Mar 02, 2022 | 3.470 | 3.550 | 3.315 | 3.530 | 1,875,676 | +0.08(+2.32%) |
Mar 01, 2022 | 3.520 | 3.590 | 3.400 | 3.450 | 1,727,307 | -0.13(-3.63%) |
Feb 28, 2022 | 3.540 | 3.590 | 3.440 | 3.580 | 1,401,064 | +0.04(+1.13%) |
Feb 25, 2022 | 3.470 | 3.545 | 3.410 | 3.540 | 1,475,041 | +0.08(+2.31%) |
Feb 24, 2022 | 3.160 | 3.470 | 3.110 | 3.460 | 1,784,706 | +0.13(+3.90%) |
Feb 23, 2022 | 3.400 | 3.490 | 3.320 | 3.330 | 1,826,139 | -0.04(-1.19%) |
Feb 22, 2022 | 3.460 | 3.490 | 3.340 | 3.370 | 1,762,230 | -0.16(-4.53%) |
Feb 18, 2022 | 3.530 | 0 | -0.26(-6.86%) | |||
Feb 17, 2022 | 3.910 | 3.965 | 3.750 | 3.790 | 1,301,807 | -0.19(-4.77%) |
Feb 16, 2022 | 3.960 | 4.040 | 3.850 | 3.980 | 1,354,976 | +0.03(+0.76%) |
Feb 15, 2022 | 3.910 | 3.990 | 3.870 | 3.950 | 1,547,371 | +0.14(+3.67%) |
Feb 14, 2022 | 3.940 | 4.060 | 3.793 | 3.810 | 2,393,846 | -0.23(-5.69%) |
Feb 11, 2022 | 3.960 | 4.130 | 3.890 | 4.040 | 3,369,611 | +0.10(+2.54%) |
Feb 10, 2022 | 3.860 | 4.090 | 3.781 | 3.940 | 2,692,925 | -0.02(-0.51%) |
Feb 09, 2022 | 3.760 | 4.005 | 3.760 | 3.960 | 3,056,197 | +0.24(+6.45%) |
Feb 08, 2022 | 3.670 | 3.725 | 3.590 | 3.720 | 1,596,792 | +0.07(+1.92%) |
Feb 07, 2022 | 3.630 | 3.810 | 3.630 | 3.650 | 1,398,471 | +0.02(+0.55%) |
Feb 04, 2022 | 3.490 | 3.650 | 3.430 | 3.630 | 1,705,412 | +0.15(+4.31%) |
Feb 03, 2022 | 3.660 | 3.480 | 3.480 | 1,658,531 | -0.24(-6.45%) | |
Feb 02, 2022 | 3.830 | 3.830 | 3.685 | 3.720 | 995,548 | -0.11(-2.87%) |
Feb 01, 2022 | 3.700 | 3.880 | 3.660 | 3.830 | 2,272,233 | +0.14(+3.79%) |
Jan 31, 2022 | 3.390 | 3.690 | 2,046,975 | +0.28(+8.21%) | ||
Jan 28, 2022 | 3.280 | 3.505 | 3.220 | 3.410 | 2,822,642 | +0.11(+3.33%) |
Jan 27, 2022 | 3.450 | 3.450 | 3.270 | 3.300 | 2,175,759 | -0.11(-3.23%) |
Jan 26, 2022 | 3.540 | 3.590 | 3.370 | 3.410 | 2,026,004 | -0.07(-2.01%) |
Jan 25, 2022 | 3.380 | 3.530 | 3.335 | 3.480 | 2,140,049 | +0.05(+1.46%) |
Jan 24, 2022 | 3.300 | 3.440 | 3.120 | 3.430 | 3,973,771 | +0.00(+0.00%) |
Jan 21, 2022 | 3.520 | 3.565 | 3.410 | 3.430 | 2,689,089 | -0.14(-3.92%) |
Jan 20, 2022 | 3.620 | 3.770 | 3.560 | 3.570 | 2,525,012 | -0.02(-0.56%) |
Jan 19, 2022 | 3.700 | 3.740 | 3.580 | 3.590 | 2,486,842 | -0.09(-2.45%) |
Jan 18, 2022 | 3.830 | 3.860 | 3.670 | 3.680 | 3,009,631 | -0.25(-6.36%) |
Jan 14, 2022 | 3.930 | 0 | +0.03(+0.77%) | |||
Jan 13, 2022 | 4.030 | 4.060 | 3.880 | 3.900 | 1,883,604 | -0.13(-3.23%) |
Jan 12, 2022 | 4.090 | 4.140 | 3.945 | 4.030 | 1,593,175 | -0.03(-0.74%) |
Jan 11, 2022 | 3.940 | 4.150 | 3.880 | 4.060 | 2,247,602 | +0.10(+2.53%) |
Jan 10, 2022 | 3.970 | 4.070 | 3.840 | 3.960 | 3,202,640 | +0.06(+1.54%) |
Jan 07, 2022 | 3.830 | 4.030 | 3.815 | 3.900 | 1,799,396 | +0.09(+2.36%) |
Jan 06, 2022 | 3.870 | 3.970 | 3.740 | 3.810 | 2,912,441 | -0.05(-1.30%) |
Jan 05, 2022 | 4.060 | 4.190 | 3.850 | 3.860 | 2,502,060 | -0.25(-6.08%) |
Jan 04, 2022 | 4.140 | 4.180 | 3.950 | 4.110 | 2,775,202 | -0.09(-2.14%) |
Jan 03, 2022 | 3.990 | 4.290 | 3.940 | 4.200 | 2,695,325 | +0.28(+7.14%) |
Dec 31, 2021 | 3.970 | 4.130 | 3.910 | 3.920 | 3,271,310 | -0.09(-2.24%) |
Dec 30, 2021 | 3.800 | 4.180 | 3.792 | 4.010 | 4,335,691 | +0.16(+4.16%) |
Dec 29, 2021 | 3.930 | 3.990 | 3.810 | 3.850 | 4,432,309 | -0.11(-2.78%) |
Dec 28, 2021 | 4.120 | 4.170 | 3.930 | 3.960 | 3,084,871 | -0.22(-5.26%) |
Dec 27, 2021 | 4.270 | 4.300 | 4.120 | 4.180 | 2,031,200 | -0.08(-1.88%) |
Dec 23, 2021 | 4.210 | 4.345 | 4.160 | 4.260 | 2,318,776 | +0.04(+0.95%) |
Dec 22, 2021 | 4.210 | 4.270 | 4.142 | 4.220 | 1,881,582 | -0.05(-1.17%) |
Dec 21, 2021 | 4.100 | 4.350 | 4.080 | 4.270 | 2,314,423 | +0.17(+4.15%) |
Dec 20, 2021 | 4.100 | 4.230 | 4.020 | 4.100 | 2,155,190 | -0.21(-4.87%) |
Dec 17, 2021 | 3.940 | 4.340 | 3.900 | 4.310 | 3,251,300 | +0.32(+8.02%) |
Dec 16, 2021 | 4.140 | 4.200 | 3.970 | 3.990 | 2,522,274 | -0.12(-2.92%) |
Dec 15, 2021 | 4.080 | 4.140 | 3.880 | 4.110 | 2,949,200 | +0.03(+0.74%) |
Dec 14, 2021 | 4.060 | 4.230 | 4.050 | 4.080 | 2,140,606 | -0.08(-1.92%) |
Dec 13, 2021 | 4.200 | 4.230 | 4.020 | 4.160 | 2,365,196 | -0.10(-2.35%) |
Dec 10, 2021 | 4.490 | 4.555 | 4.220 | 4.260 | 1,974,478 | -0.23(-5.12%) |
Dec 09, 2021 | 4.540 | 4.660 | 4.430 | 4.490 | 1,764,004 | -0.11(-2.39%) |
Dec 08, 2021 | 4.510 | 4.730 | 4.400 | 4.600 | 2,149,842 | +0.09(+2.00%) |
Dec 07, 2021 | 4.380 | 4.585 | 4.360 | 4.510 | 2,674,151 | +0.19(+4.40%) |
Dec 06, 2021 | 4.120 | 4.385 | 3.960 | 4.320 | 2,671,479 | +0.16(+3.85%) |
Dec 03, 2021 | 4.400 | 4.400 | 4.120 | 4.160 | 2,547,323 | -0.24(-5.45%) |
Dec 02, 2021 | 4.210 | 4.450 | 4.120 | 4.400 | 3,454,300 | +0.19(+4.51%) |
Dec 01, 2021 | 4.600 | 4.610 | 4.210 | 4.210 | 3,387,072 | -0.32(-7.06%) |
Nov 30, 2021 | 4.440 | 4.570 | 4.260 | 4.530 | 3,159,323 | +0.07(+1.57%) |
Nov 29, 2021 | 4.700 | 4.698 | 4.380 | 4.460 | 3,625,811 | -0.21(-4.50%) |
Nov 26, 2021 | 4.560 | 4.739 | 4.560 | 4.670 | 1,947,173 | -0.14(-2.91%) |
Nov 24, 2021 | 4.670 | 4.910 | 4.570 | 4.810 | 2,379,644 | +0.13(+2.78%) |
Nov 23, 2021 | 4.700 | 4.870 | 4.560 | 4.680 | 3,054,079 | -0.01(-0.21%) |
Nov 22, 2021 | 4.920 | 4.920 | 4.640 | 4.690 | 3,913,885 | -0.25(-5.06%) |
Nov 19, 2021 | 5.090 | 5.130 | 4.870 | 4.940 | 3,292,752 | +0.04(+0.82%) |
Nov 18, 2021 | 5.490 | 4.900 | 4.860 | 4.900 | 7,324,384 | -0.65(-11.71%) |
Nov 17, 2021 | 5.770 | 5.850 | 5.520 | 5.550 | 2,961,366 | -0.26(-4.48%) |
Nov 16, 2021 | 5.900 | 5.930 | 5.610 | 5.810 | 3,614,242 | -0.13(-2.19%) |
Nov 15, 2021 | 6.290 | 6.439 | 5.920 | 5.940 | 7,372,987 | -0.32(-5.11%) |
Nov 12, 2021 | 5.810 | 6.270 | 5.730 | 6.260 | 8,394,706 | +0.58(+10.21%) |
Nov 11, 2021 | 5.450 | 5.840 | 5.440 | 5.680 | 4,226,689 | +0.21(+3.84%) |
Nov 10, 2021 | 5.540 | 5.430 | 5.470 | 6,054,536 | -0.23(-4.04%) | |
Nov 09, 2021 | 6.240 | 6.280 | 5.520 | 5.700 | 14,490,247 | -1.01(-15.05%) |
Nov 08, 2021 | 5.680 | 6.790 | 5.640 | 6.710 | 14,546,147 | +1.37(+25.66%) |
Nov 05, 2021 | 5.390 | 5.390 | 5.110 | 5.340 | 4,875,030 | -0.07(-1.29%) |
Nov 04, 2021 | 5.560 | 5.620 | 5.390 | 5.410 | 2,441,988 | -0.11(-1.99%) |
Nov 03, 2021 | 5.310 | 5.660 | 5.300 | 5.520 | 2,234,583 | +0.16(+2.99%) |
Nov 02, 2021 | 5.410 | 5.420 | 5.230 | 5.360 | 2,194,587 | -0.06(-1.11%) |