Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.060 | 1.090 | 1.060 | 1.090 | 1,247 | +0.00(+0.00%) |
Oct 28, 2022 | 1.050 | 1.090 | 1.050 | 1.090 | 2,460 | +0.00(+0.00%) |
Oct 27, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 2,407 | +0.08(+7.39%) |
Oct 26, 2022 | 1.040 | 1.065 | 0.9932 | 1.015 | 9,952 | -0.07(-6.02%) |
Oct 25, 2022 | 1.090 | 1.090 | 1.080 | 1.080 | 15,444 | +0.02(+1.89%) |
Oct 24, 2022 | 1.090 | 1.090 | 1.054 | 1.060 | 6,007 | -0.02(-1.85%) |
Oct 21, 2022 | 1.085 | 1.110 | 1.050 | 1.080 | 2,438 | -0.02(-1.82%) |
Oct 20, 2022 | 1.100 | 1.100 | 1.090 | 1.100 | 972 | -0.01(-0.90%) |
Oct 19, 2022 | 1.080 | 1.110 | 1.080 | 1.110 | 1,022 | -0.00(-0.02%) |
Oct 18, 2022 | 1.120 | 1.150 | 1.110 | 1.110 | 4,369 | +0.01(+0.47%) |
Oct 17, 2022 | 1.170 | 1.170 | 1.105 | 1.105 | 1,589 | +0.00(+0.45%) |
Oct 14, 2022 | 1.130 | 1.140 | 1.100 | 1.100 | 1,833 | +0.01(+0.46%) |
Oct 13, 2022 | 1.150 | 1.150 | 1.060 | 1.095 | 16,103 | -0.11(-9.50%) |
Oct 12, 2022 | 1.150 | 1.260 | 1.150 | 1.210 | 18,284 | +0.04(+3.42%) |
Oct 11, 2022 | 1.150 | 1.180 | 1.150 | 1.170 | 4,641 | -0.02(-1.68%) |
Oct 10, 2022 | 1.200 | 1.200 | 1.150 | 1.190 | 1,887 | +0.02(+1.71%) |
Oct 07, 2022 | 1.220 | 1.281 | 1.123 | 1.170 | 5,097 | -0.13(-10.00%) |
Oct 06, 2022 | 1.285 | 1.335 | 1.270 | 1.300 | 5,363 | -0.05(-3.70%) |
Oct 05, 2022 | 1.380 | 1.380 | 1.350 | 1.350 | 1,058 | -0.07(-4.93%) |
Oct 04, 2022 | 1.450 | 1.460 | 1.342 | 1.420 | 3,864 | +0.15(+11.81%) |
Oct 03, 2022 | 1.390 | 1.400 | 1.270 | 1.270 | 3,312 | -0.11(-7.97%) |
Sep 30, 2022 | 1.341 | 1.380 | 1.240 | 1.380 | 3,287 | -0.01(-0.72%) |
Sep 29, 2022 | 1.440 | 1.450 | 1.300 | 1.390 | 7,555 | -0.06(-4.36%) |
Sep 28, 2022 | 1.500 | 1.540 | 1.453 | 1.453 | 3,461 | +0.01(+0.92%) |
Sep 27, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 1,085 | -0.01(-0.69%) |
Sep 26, 2022 | 1.490 | 1.520 | 1.440 | 1.450 | 17,514 | -0.19(-11.57%) |
Sep 23, 2022 | 1.705 | 1.705 | 1.620 | 1.640 | 11,549 | -0.11(-6.30%) |
Sep 22, 2022 | 1.720 | 1.859 | 1.560 | 1.750 | 5,634 | -0.05(-2.78%) |
Sep 21, 2022 | 1.821 | 1.821 | 1.710 | 1.800 | 3,476 | +0.08(+4.65%) |
Sep 20, 2022 | 1.840 | 1.900 | 1.710 | 1.720 | 10,370 | -0.03(-1.99%) |
Sep 19, 2022 | 1.840 | 1.880 | 1.750 | 1.755 | 4,305 | -0.05(-2.50%) |
Sep 16, 2022 | 1.850 | 1.870 | 1.790 | 1.800 | 15,882 | -0.05(-2.52%) |
Sep 15, 2022 | 1.875 | 1.880 | 1.847 | 1.847 | 966 | -0.03(-1.78%) |
Sep 14, 2022 | 1.900 | 1.900 | 1.875 | 1.880 | 1,153 | +0.02(+1.08%) |
Sep 13, 2022 | 1.870 | 1.870 | 1.860 | 1.860 | 2,690 | +0.07(+3.85%) |
Sep 12, 2022 | 1.880 | 1.880 | 1.791 | 1.791 | 1,884 | -0.05(-2.66%) |
Sep 09, 2022 | 1.860 | 1.950 | 1.840 | 1.840 | 9,089 | +0.05(+2.74%) |
Sep 08, 2022 | 1.900 | 1.906 | 1.791 | 1.791 | 6,790 | -0.05(-2.66%) |
Sep 07, 2022 | 1.890 | 1.910 | 1.800 | 1.840 | 1,758 | +0.02(+1.09%) |
Sep 06, 2022 | 1.880 | 1.930 | 1.820 | 1.820 | 3,998 | -0.08(-4.21%) |
Sep 02, 2022 | 1.900 | 1.930 | 1.900 | 1.900 | 6,378 | +0.11(+6.15%) |
Sep 01, 2022 | 1.900 | 1.900 | 1.790 | 1.790 | 8,115 | -0.17(-8.67%) |
Aug 31, 2022 | 1.940 | 1.990 | 1.940 | 1.960 | 7,181 | +0.03(+1.55%) |
Aug 30, 2022 | 1.940 | 1.940 | 1.910 | 1.930 | 6,224 | -0.01(-0.52%) |
Aug 29, 2022 | 1.960 | 1.970 | 1.900 | 1.940 | 7,069 | -0.05(-2.51%) |
Aug 26, 2022 | 1.940 | 2.018 | 1.910 | 1.990 | 21,826 | +0.04(+1.83%) |
Aug 25, 2022 | 1.990 | 1.990 | 1.900 | 1.954 | 10,164 | -0.05(-2.29%) |
Aug 24, 2022 | 1.980 | 2.060 | 1.980 | 2.000 | 3,966 | -0.04(-1.96%) |
Aug 23, 2022 | 2.000 | 2.051 | 2.000 | 2.040 | 1,314 | +0.07(+3.55%) |
Aug 22, 2022 | 1.950 | 2.050 | 1.950 | 1.970 | 11,832 | +0.06(+3.14%) |
Aug 19, 2022 | 2.040 | 2.050 | 1.860 | 1.910 | 14,497 | -0.17(-8.17%) |
Aug 18, 2022 | 2.100 | 2.100 | 2.080 | 2.080 | 1,377 | +0.00(+0.00%) |
Aug 17, 2022 | 2.120 | 2.120 | 2.000 | 2.080 | 20,812 | -0.04(-1.89%) |
Aug 16, 2022 | 2.040 | 2.120 | 2.000 | 2.120 | 12,903 | +0.08(+4.18%) |
Aug 15, 2022 | 2.090 | 2.180 | 2.010 | 2.035 | 31,068 | -0.05(-2.63%) |
Aug 12, 2022 | 2.100 | 2.100 | 2.000 | 2.090 | 7,051 | +0.03(+1.46%) |
Aug 11, 2022 | 2.120 | 2.120 | 2.000 | 2.060 | 22,240 | +0.03(+1.48%) |
Aug 10, 2022 | 2.090 | 2.220 | 2.000 | 2.030 | 54,913 | +0.08(+4.10%) |
Aug 09, 2022 | 2.280 | 2.320 | 1.900 | 1.950 | 85,665 | -0.36(-15.74%) |
Aug 08, 2022 | 2.350 | 2.390 | 2.140 | 2.314 | 38,685 | -0.13(-5.15%) |
Aug 05, 2022 | 2.150 | 2.550 | 2.090 | 2.440 | 229,053 | +0.41(+20.20%) |
Aug 04, 2022 | 2.150 | 2.150 | 2.012 | 2.030 | 80,875 | +0.19(+10.33%) |
Aug 03, 2022 | 2.180 | 2.180 | 1.830 | 1.840 | 100,772 | -0.33(-15.21%) |
Aug 02, 2022 | 2.340 | 2.359 | 1.960 | 2.170 | 515,740 | -0.28(-11.43%) |
Aug 01, 2022 | 2.500 | 2.830 | 2.230 | 2.450 | 7,407,497 | +0.74(+43.27%) |
Jul 28, 2022 | 1.710 | 114 | -0.05(-2.84%) | |||
Jul 27, 2022 | 1.629 | 1.760 | 1.629 | 1.760 | 887 | +0.19(+12.10%) |
Jul 26, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 109 | -0.18(-10.29%) |
Jul 22, 2022 | 1.750 | 17 | -0.03(-1.69%) | |||
Jul 21, 2022 | 1.800 | 1.800 | 1.590 | 1.780 | 22,396 | -0.06(-3.26%) |
Jul 20, 2022 | 1.850 | 1.860 | 1.630 | 1.840 | 8,564 | +0.03(+1.66%) |
Jul 19, 2022 | 1.760 | 1.850 | 1.700 | 1.810 | 45,633 | +0.16(+9.70%) |
Jul 18, 2022 | 1.650 | 1.650 | 1.580 | 1.650 | 618 | +0.04(+2.48%) |
Jul 15, 2022 | 1.650 | 1.660 | 1.610 | 1.610 | 1,091 | -0.03(-1.83%) |
Jul 14, 2022 | 1.550 | 1.640 | 1.550 | 1.640 | 1,089 | -0.01(-0.61%) |
Jul 11, 2022 | 1.650 | 10 | +0.00(+0.00%) | |||
Jul 08, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 221 | +0.03(+1.85%) |
Jul 07, 2022 | 1.690 | 1.690 | 1.620 | 1.620 | 631 | +0.04(+2.53%) |
Jul 06, 2022 | 1.580 | 1.580 | 1.580 | 1.580 | 356 | -0.06(-3.66%) |
Jul 05, 2022 | 1.610 | 1.640 | 1.540 | 1.640 | 4,316 | -0.09(-5.20%) |
Jun 30, 2022 | 1.730 | 104 | -0.10(-5.46%) | |||
Jun 28, 2022 | 1.830 | 156 | -0.02(-1.28%) | |||
Jun 27, 2022 | 1.810 | 1.854 | 1.810 | 1.854 | 566 | -0.07(-3.70%) |
Jun 21, 2022 | 1.925 | 85 | +0.10(+5.77%) | |||
Jun 17, 2022 | 1.800 | 1.830 | 1.800 | 1.820 | 1,520 | +0.01(+0.55%) |
Jun 16, 2022 | 1.820 | 1.820 | 1.810 | 1.810 | 606 | +0.05(+2.84%) |
Jun 15, 2022 | 1.800 | 1.830 | 1.760 | 1.760 | 772 | -0.04(-2.49%) |
Jun 14, 2022 | 1.690 | 1.850 | 1.690 | 1.805 | 2,478 | -0.17(-8.38%) |
Jun 13, 2022 | 1.819 | 1.970 | 1.819 | 1.970 | 3,012 | -0.01(-0.51%) |
Jun 10, 2022 | 1.920 | 2.010 | 1.878 | 1.980 | 1,379 | -0.03(-1.49%) |
Jun 09, 2022 | 1.900 | 2.030 | 1.900 | 2.010 | 5,599 | -0.01(-0.50%) |
Jun 08, 2022 | 1.960 | 2.060 | 1.960 | 2.020 | 4,274 | +0.01(+0.50%) |
Jun 07, 2022 | 2.089 | 2.089 | 2.000 | 2.010 | 2,349 | -0.07(-3.37%) |
Jun 06, 2022 | 2.080 | 2.090 | 2.080 | 2.080 | 6,192 | +0.01(+0.48%) |
Jun 03, 2022 | 2.240 | 2.240 | 2.070 | 2.070 | 5,884 | -0.06(-2.82%) |
Jun 02, 2022 | 2.160 | 2.200 | 2.060 | 2.130 | 1,620 | -0.07(-3.18%) |
Jun 01, 2022 | 2.210 | 2.210 | 2.090 | 2.200 | 25,376 | +0.00(+0.00%) |
May 31, 2022 | 2.190 | 2.230 | 2.100 | 2.200 | 16,203 | +0.07(+3.29%) |
May 27, 2022 | 1.906 | 2.155 | 1.906 | 2.130 | 3,752 | +0.03(+1.42%) |
May 26, 2022 | 2.160 | 2.160 | 2.100 | 2.100 | 2,136 | +0.01(+0.48%) |
May 25, 2022 | 1.980 | 2.090 | 1.930 | 2.090 | 5,223 | +0.05(+2.45%) |
May 24, 2022 | 1.900 | 2.040 | 1.878 | 2.040 | 3,578 | +0.12(+6.19%) |
May 23, 2022 | 2.080 | 2.130 | 1.921 | 1.921 | 5,680 | -0.08(-3.94%) |
May 20, 2022 | 1.880 | 2.000 | 1.880 | 2.000 | 19,894 | +0.07(+3.90%) |
May 19, 2022 | 1.800 | 1.950 | 1.800 | 1.925 | 29,886 | +0.38(+24.19%) |
May 18, 2022 | 1.700 | 1.700 | 1.550 | 1.550 | 1,463 | -0.12(-7.41%) |
May 17, 2022 | 1.650 | 1.730 | 1.650 | 1.674 | 6,026 | +0.12(+8.00%) |
May 16, 2022 | 1.630 | 1.760 | 1.510 | 1.550 | 10,250 | -0.14(-8.28%) |
May 13, 2022 | 1.680 | 1.810 | 1.680 | 1.690 | 1,298 | +0.01(+0.44%) |
May 12, 2022 | 1.610 | 1.830 | 1.610 | 1.683 | 4,112 | -0.17(-9.05%) |
May 11, 2022 | 1.890 | 1.890 | 1.830 | 1.850 | 1,254 | +0.00(+0.00%) |
May 10, 2022 | 1.800 | 1.850 | 1.780 | 1.850 | 5,678 | +0.13(+7.56%) |
May 09, 2022 | 1.890 | 1.890 | 1.650 | 1.720 | 4,045 | -0.20(-10.42%) |
May 06, 2022 | 1.960 | 1.960 | 1.900 | 1.920 | 4,040 | -0.08(-4.00%) |
May 05, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 1,374 | -0.11(-5.21%) |
May 04, 2022 | 1.989 | 2.110 | 1.989 | 2.110 | 771 | +0.04(+2.18%) |
May 03, 2022 | 2.065 | 2.065 | 2.065 | 2.065 | 152 | +0.00(+0.24%) |
May 02, 2022 | 2.150 | 2.170 | 2.022 | 2.060 | 2,540 | +0.00(+0.24%) |
Apr 29, 2022 | 2.000 | 2.055 | 1.960 | 2.055 | 1,879 | +0.10(+4.85%) |
Apr 28, 2022 | 2.010 | 2.010 | 1.960 | 1.960 | 2,399 | -0.12(-6.00%) |
Apr 27, 2022 | 2.063 | 2.085 | 2.000 | 2.085 | 4,945 | +0.02(+1.21%) |
Apr 26, 2022 | 2.119 | 2.119 | 2.055 | 2.060 | 10,866 | -0.04(-1.90%) |
Apr 25, 2022 | 2.070 | 2.100 | 2.060 | 2.100 | 4,025 | -0.06(-2.78%) |
Apr 22, 2022 | 2.160 | 2.160 | 2.160 | 2.160 | 139 | -0.03(-1.37%) |
Apr 21, 2022 | 2.215 | 2.215 | 2.190 | 2.190 | 7,776 | +0.00(+0.23%) |
Apr 19, 2022 | 2.185 | 72 | +0.06(+2.58%) | |||
Apr 18, 2022 | 2.130 | 2.130 | 2.130 | 2.130 | 247 | +0.00(+0.00%) |
Apr 14, 2022 | 2.160 | 2.161 | 2.130 | 2.130 | 1,046 | -0.04(-1.85%) |
Apr 13, 2022 | 2.170 | 2.170 | 2.169 | 2.170 | 590 | -0.03(-1.36%) |
Apr 12, 2022 | 2.187 | 2.200 | 2.187 | 2.200 | 6,988 | +0.04(+1.88%) |
Apr 11, 2022 | 2.220 | 2.220 | 2.080 | 2.159 | 3,033 | -0.05(-2.29%) |
Apr 08, 2022 | 2.160 | 2.210 | 2.160 | 2.210 | 1,891 | +0.01(+0.48%) |
Apr 07, 2022 | 2.260 | 2.260 | 2.190 | 2.199 | 2,213 | +0.03(+1.35%) |
Apr 06, 2022 | 2.210 | 2.210 | 2.100 | 2.170 | 2,115 | -0.08(-3.56%) |
Apr 05, 2022 | 2.250 | 2.260 | 2.130 | 2.250 | 40,035 | +0.09(+4.17%) |
Apr 04, 2022 | 2.310 | 2.340 | 2.050 | 2.160 | 44,044 | -0.16(-6.90%) |
Apr 01, 2022 | 2.320 | 2.320 | 2.320 | 2.320 | 477 | -0.11(-4.40%) |
Mar 31, 2022 | 2.280 | 2.427 | 2.264 | 2.427 | 2,905 | +0.12(+5.05%) |
Mar 30, 2022 | 2.320 | 2.320 | 2.310 | 2.310 | 1,534 | -0.08(-3.35%) |
Mar 29, 2022 | 2.380 | 2.390 | 2.300 | 2.390 | 1,704 | +0.14(+6.07%) |
Mar 28, 2022 | 2.210 | 2.390 | 2.140 | 2.253 | 3,213 | +0.05(+2.42%) |
Mar 25, 2022 | 2.260 | 2.260 | 2.200 | 2.200 | 4,158 | -0.15(-6.38%) |
Mar 24, 2022 | 2.450 | 2.450 | 2.320 | 2.350 | 6,112 | -0.04(-1.67%) |
Mar 23, 2022 | 2.350 | 2.420 | 2.340 | 2.390 | 6,085 | +0.06(+2.58%) |
Mar 22, 2022 | 2.340 | 2.390 | 2.320 | 2.330 | 2,380 | +0.02(+0.87%) |
Mar 21, 2022 | 2.320 | 2.380 | 2.310 | 2.310 | 3,674 | -0.07(-2.94%) |
Mar 18, 2022 | 2.310 | 2.400 | 2.250 | 2.380 | 7,426 | -0.05(-2.06%) |
Mar 17, 2022 | 2.420 | 2.430 | 2.280 | 2.430 | 4,088 | +0.12(+5.19%) |
Mar 16, 2022 | 2.250 | 2.333 | 2.120 | 2.310 | 10,902 | +0.29(+14.36%) |
Mar 15, 2022 | 2.130 | 2.220 | 2.010 | 2.020 | 3,477 | -0.16(-7.34%) |
Mar 14, 2022 | 2.180 | 2.213 | 2.080 | 2.180 | 8,193 | +0.07(+3.32%) |
Mar 11, 2022 | 2.100 | 2.210 | 2.010 | 2.110 | 9,969 | -0.10(-4.52%) |
Mar 10, 2022 | 2.270 | 2.270 | 2.100 | 2.210 | 4,867 | -0.08(-3.49%) |
Mar 09, 2022 | 2.310 | 2.520 | 2.150 | 2.290 | 112,621 | +0.40(+21.16%) |
Mar 08, 2022 | 1.900 | 1.927 | 1.760 | 1.890 | 17,568 | +0.17(+9.88%) |
Mar 07, 2022 | 1.790 | 1.790 | 1.680 | 1.720 | 6,298 | -0.09(-4.97%) |
Mar 04, 2022 | 2.090 | 2.100 | 1.670 | 1.810 | 24,090 | -0.28(-13.40%) |
Mar 03, 2022 | 2.350 | 2.350 | 2.060 | 2.090 | 22,887 | -0.09(-4.13%) |
Mar 02, 2022 | 2.390 | 2.390 | 2.169 | 2.180 | 9,862 | -0.10(-4.39%) |
Mar 01, 2022 | 2.710 | 2.710 | 2.160 | 2.280 | 62,124 | -0.39(-14.61%) |
Feb 28, 2022 | 2.870 | 2.890 | 2.660 | 2.670 | 26,718 | -0.55(-17.08%) |
Feb 25, 2022 | 3.070 | 3.240 | 3.105 | 3.220 | 7,253 | +0.18(+5.92%) |
Feb 24, 2022 | 2.930 | 3.040 | 2.790 | 3.040 | 6,057 | -0.03(-0.98%) |
Feb 23, 2022 | 3.140 | 3.145 | 2.880 | 3.070 | 4,184 | -0.12(-3.76%) |
Feb 22, 2022 | 3.280 | 3.420 | 3.140 | 3.190 | 14,852 | -0.18(-5.34%) |
Feb 18, 2022 | 3.370 | 0 | +0.08(+2.43%) | |||
Feb 17, 2022 | 3.380 | 3.380 | 3.260 | 3.290 | 6,140 | -0.02(-0.60%) |
Feb 16, 2022 | 3.490 | 3.490 | 3.300 | 3.310 | 6,929 | +0.03(+0.91%) |
Feb 15, 2022 | 3.340 | 3.449 | 3.180 | 3.280 | 9,921 | -0.04(-1.20%) |
Feb 14, 2022 | 3.380 | 3.390 | 3.290 | 3.320 | 9,030 | -0.14(-4.05%) |
Feb 11, 2022 | 3.570 | 3.570 | 3.460 | 3.460 | 2,049 | -0.13(-3.62%) |
Feb 10, 2022 | 3.550 | 3.600 | 3.460 | 3.590 | 2,939 | +0.08(+2.28%) |
Feb 09, 2022 | 3.560 | 3.560 | 3.330 | 3.510 | 4,442 | +0.02(+0.57%) |
Feb 08, 2022 | 3.500 | 3.560 | 3.350 | 3.490 | 19,680 | +0.00(+0.00%) |
Feb 07, 2022 | 3.520 | 3.550 | 3.450 | 3.490 | 4,404 | -0.09(-2.51%) |
Feb 04, 2022 | 3.560 | 3.630 | 3.560 | 3.580 | 2,300 | +0.02(+0.56%) |
Feb 03, 2022 | 3.630 | 3.410 | 3.560 | 8,626 | +0.00(+0.00%) | |
Feb 02, 2022 | 3.620 | 3.620 | 3.560 | 3.560 | 2,916 | +0.04(+1.14%) |
Feb 01, 2022 | 3.540 | 3.575 | 3.516 | 3.520 | 7,814 | +0.00(+0.00%) |
Jan 31, 2022 | 3.480 | 3.540 | 3.404 | 3.520 | 12,131 | +0.16(+4.76%) |
Jan 28, 2022 | 3.470 | 3.575 | 3.280 | 3.360 | 53,927 | -0.09(-2.61%) |
Jan 27, 2022 | 3.650 | 3.650 | 3.360 | 3.450 | 6,424 | -0.24(-6.50%) |
Jan 26, 2022 | 3.740 | 3.740 | 3.560 | 3.690 | 6,645 | +0.14(+3.94%) |
Jan 25, 2022 | 3.540 | 3.740 | 3.480 | 3.550 | 32,393 | +0.05(+1.43%) |
Jan 24, 2022 | 3.500 | 3.580 | 3.500 | 3.500 | 26,954 | -0.44(-11.17%) |
Jan 21, 2022 | 3.750 | 3.990 | 3.720 | 3.940 | 10,846 | +0.15(+3.96%) |
Jan 20, 2022 | 3.780 | 3.795 | 3.740 | 3.790 | 6,775 | +0.08(+2.16%) |
Jan 19, 2022 | 3.810 | 3.840 | 3.710 | 3.710 | 11,050 | -0.13(-3.39%) |
Jan 18, 2022 | 3.860 | 3.870 | 3.840 | 3.840 | 6,942 | -0.01(-0.26%) |
Jan 14, 2022 | 3.850 | 0 | -0.14(-3.51%) | |||
Jan 13, 2022 | 4.050 | 4.085 | 3.900 | 3.990 | 22,492 | -0.08(-1.97%) |
Jan 12, 2022 | 4.040 | 4.110 | 3.998 | 4.070 | 10,306 | -0.01(-0.25%) |
Jan 11, 2022 | 3.950 | 4.105 | 3.930 | 4.080 | 39,797 | +0.20(+5.15%) |
Jan 10, 2022 | 3.850 | 3.945 | 3.830 | 3.880 | 25,564 | +0.04(+1.04%) |
Jan 07, 2022 | 3.870 | 3.900 | 3.750 | 3.840 | 25,230 | +0.02(+0.52%) |
Jan 06, 2022 | 3.840 | 3.880 | 3.800 | 3.820 | 20,128 | +0.04(+1.06%) |
Jan 05, 2022 | 3.940 | 3.950 | 3.780 | 3.780 | 38,123 | +0.00(+0.00%) |
Jan 04, 2022 | 3.930 | 3.974 | 3.760 | 3.780 | 75,433 | -0.09(-2.33%) |
Jan 03, 2022 | 3.770 | 3.920 | 3.760 | 3.870 | 123,955 | +0.21(+5.74%) |
Dec 31, 2021 | 3.620 | 3.830 | 3.620 | 3.660 | 178,146 | -0.08(-2.14%) |
Dec 30, 2021 | 3.820 | 3.840 | 3.700 | 3.740 | 90,010 | -0.08(-2.09%) |
Dec 29, 2021 | 3.910 | 3.910 | 3.755 | 3.820 | 32,394 | +0.01(+0.26%) |
Dec 28, 2021 | 3.910 | 3.910 | 3.760 | 3.810 | 44,085 | -0.06(-1.55%) |
Dec 27, 2021 | 3.970 | 4.010 | 3.780 | 3.870 | 59,937 | -0.13(-3.25%) |
Dec 23, 2021 | 3.910 | 4.020 | 3.810 | 4.000 | 47,463 | +0.12(+3.09%) |
Dec 22, 2021 | 3.940 | 4.030 | 3.775 | 3.880 | 64,085 | -0.16(-3.96%) |
Dec 21, 2021 | 4.100 | 4.100 | 4.020 | 4.040 | 25,141 | -0.13(-3.12%) |
Dec 20, 2021 | 4.040 | 4.200 | 3.920 | 4.170 | 87,874 | +0.00(+0.00%) |
Dec 17, 2021 | 4.160 | 4.190 | 4.110 | 4.170 | 36,253 | +0.00(+0.00%) |
Dec 16, 2021 | 4.250 | 4.250 | 4.110 | 4.170 | 88,160 | +0.07(+1.71%) |
Dec 15, 2021 | 4.200 | 4.300 | 4.060 | 4.100 | 72,489 | -0.12(-2.84%) |
Dec 14, 2021 | 4.410 | 4.414 | 4.070 | 4.220 | 214,744 | -0.22(-4.95%) |
Dec 13, 2021 | 4.650 | 4.750 | 4.390 | 4.440 | 154,798 | +0.02(+0.45%) |
Dec 10, 2021 | 4.830 | 4.960 | 4.370 | 4.420 | 247,805 | -0.51(-10.34%) |
Dec 09, 2021 | 4.990 | 5.096 | 4.810 | 4.930 | 264,695 | -0.06(-1.20%) |
Dec 08, 2021 | 4.370 | 5.090 | 4.371 | 4.990 | 532,262 | +0.58(+13.15%) |
Dec 07, 2021 | 4.630 | 4.760 | 4.160 | 4.410 | 782,232 | -0.19(-4.13%) |
Dec 06, 2021 | 4.650 | 4.830 | 4.380 | 4.600 | 1,242,656 | -0.10(-2.13%) |
Dec 03, 2021 | 4.900 | 5.580 | 4.360 | 4.700 | 56,039,776 | +1.13(+31.65%) |
Dec 02, 2021 | 3.560 | 3.590 | 3.540 | 3.570 | 7,478 | -0.05(-1.38%) |
Dec 01, 2021 | 3.650 | 3.700 | 3.620 | 3.620 | 8,033 | +0.00(+0.00%) |
Nov 30, 2021 | 3.850 | 3.850 | 3.530 | 3.620 | 12,578 | -0.25(-6.46%) |
Nov 29, 2021 | 3.700 | 3.870 | 3.620 | 3.870 | 5,205 | +0.20(+5.45%) |
Nov 26, 2021 | 3.680 | 3.680 | 3.546 | 3.670 | 8,951 | -0.12(-3.17%) |
Nov 24, 2021 | 3.780 | 3.790 | 3.660 | 3.790 | 8,986 | +0.05(+1.34%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.700 | 3.740 | 7,994 | -0.02(-0.53%) |
Nov 22, 2021 | 3.850 | 3.910 | 3.750 | 3.760 | 21,032 | -0.19(-4.81%) |
Nov 19, 2021 | 3.850 | 4.030 | 3.800 | 3.950 | 22,509 | -0.12(-2.95%) |
Nov 18, 2021 | 4.000 | 4.100 | 4.070 | 4.070 | 12,717 | +0.04(+0.99%) |
Nov 17, 2021 | 4.000 | 4.040 | 3.885 | 4.030 | 29,517 | +0.08(+2.03%) |
Nov 16, 2021 | 3.990 | 4.110 | 3.890 | 3.950 | 8,742 | -0.05(-1.25%) |
Nov 15, 2021 | 4.130 | 4.300 | 3.980 | 4.000 | 36,017 | -0.18(-4.31%) |
Nov 12, 2021 | 4.080 | 4.380 | 3.980 | 4.180 | 49,039 | +0.15(+3.72%) |
Nov 11, 2021 | 4.130 | 4.400 | 4.030 | 4.030 | 20,649 | -0.27(-6.27%) |
Nov 10, 2021 | 4.340 | 4.300 | 29,315 | +0.01(+0.23%) | ||
Nov 09, 2021 | 4.270 | 4.300 | 4.140 | 4.290 | 29,733 | +0.04(+1.06%) |
Nov 08, 2021 | 4.320 | 4.360 | 4.140 | 4.245 | 28,439 | -0.01(-0.35%) |
Nov 05, 2021 | 4.220 | 4.260 | 4.090 | 4.260 | 27,867 | +0.10(+2.40%) |
Nov 04, 2021 | 4.200 | 4.300 | 4.070 | 4.160 | 24,514 | -0.16(-3.70%) |
Nov 03, 2021 | 4.360 | 4.360 | 4.210 | 4.320 | 65,615 | +0.15(+3.58%) |
Nov 02, 2021 | 4.330 | 4.370 | 4.140 | 4.171 | 20,669 | +0.01(+0.26%) |