Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.74 | 13.84 | 13.33 | 13.57 | 753,917 | -0.02(-0.13%) |
Nov 29, 2022 | 13.53 | 14.04 | 13.48 | 13.59 | 936,363 | +0.43(+3.28%) |
Nov 28, 2022 | 13.59 | 13.90 | 13.10 | 13.15 | 868,798 | -0.52(-3.82%) |
Nov 25, 2022 | 13.02 | 14.02 | 12.98 | 13.68 | 892,775 | +0.66(+5.04%) |
Nov 23, 2022 | 13.52 | 13.70 | 12.99 | 13.02 | 783,316 | -0.61(-4.49%) |
Nov 22, 2022 | 13.54 | 13.80 | 13.27 | 13.63 | 823,055 | +0.24(+1.81%) |
Nov 21, 2022 | 13.36 | 13.45 | 12.85 | 13.39 | 1,008,775 | +0.05(+0.40%) |
Nov 18, 2022 | 12.50 | 13.37 | 12.16 | 13.33 | 1,098,995 | +0.76(+6.01%) |
Nov 17, 2022 | 12.18 | 12.62 | 12.17 | 12.58 | 811,178 | +0.20(+1.60%) |
Nov 16, 2022 | 12.61 | 12.66 | 12.16 | 12.38 | 676,288 | -0.22(-1.78%) |
Nov 15, 2022 | 12.43 | 12.72 | 12.12 | 12.61 | 916,995 | +0.43(+3.55%) |
Nov 14, 2022 | 12.26 | 12.50 | 12.09 | 12.17 | 1,017,940 | +0.09(+0.74%) |
Nov 11, 2022 | 12.46 | 12.47 | 11.95 | 12.08 | 525,914 | -0.15(-1.25%) |
Nov 10, 2022 | 12.43 | 12.50 | 11.93 | 12.24 | 655,574 | +0.11(+0.89%) |
Nov 09, 2022 | 12.64 | 12.70 | 11.99 | 12.13 | 933,175 | -0.62(-4.87%) |
Nov 08, 2022 | 12.43 | 12.82 | 12.39 | 12.75 | 1,108,302 | +0.40(+3.28%) |
Nov 07, 2022 | 12.85 | 12.85 | 12.29 | 12.34 | 903,328 | -0.28(-2.21%) |
Nov 04, 2022 | 12.88 | 12.91 | 12.40 | 12.62 | 759,719 | +0.10(+0.79%) |
Nov 03, 2022 | 12.26 | 12.78 | 12.15 | 12.52 | 1,173,300 | +0.23(+1.90%) |
Nov 02, 2022 | 12.77 | 12.29 | 1,521,404 | -0.13(-1.01%) | ||
Nov 01, 2022 | 12.26 | 12.62 | 11.94 | 12.42 | 1,206,308 | +0.24(+2.00%) |
Oct 31, 2022 | 11.51 | 12.25 | 11.51 | 12.17 | 955,147 | +0.52(+4.48%) |
Oct 28, 2022 | 11.62 | 11.74 | 11.28 | 11.65 | 697,065 | +0.08(+0.70%) |
Oct 27, 2022 | 11.34 | 11.86 | 11.08 | 11.57 | 704,832 | +0.12(+1.02%) |
Oct 26, 2022 | 11.37 | 11.62 | 11.04 | 11.45 | 779,259 | +0.18(+1.60%) |
Oct 25, 2022 | 10.26 | 11.29 | 10.26 | 11.27 | 1,332,162 | +1.05(+10.30%) |
Oct 24, 2022 | 10.52 | 10.52 | 10.01 | 10.22 | 598,815 | -0.30(-2.82%) |
Oct 21, 2022 | 10.30 | 10.67 | 10.19 | 10.52 | 563,732 | +0.23(+2.28%) |
Oct 20, 2022 | 10.66 | 10.72 | 10.22 | 10.28 | 671,722 | -0.41(-3.87%) |
Oct 19, 2022 | 10.55 | 10.83 | 10.37 | 10.70 | 1,015,396 | +0.25(+2.41%) |
Oct 18, 2022 | 10.17 | 10.46 | 9.825 | 10.45 | 1,034,329 | +0.51(+5.16%) |
Oct 17, 2022 | 9.402 | 10.06 | 9.286 | 9.933 | 1,774,777 | +0.49(+5.14%) |
Oct 14, 2022 | 9.007 | 9.474 | 8.993 | 9.447 | 886,868 | +0.54(+6.06%) |
Oct 13, 2022 | 8.512 | 8.917 | 8.476 | 8.908 | 435,226 | +0.32(+3.77%) |
Oct 12, 2022 | 8.341 | 8.602 | 8.143 | 8.584 | 299,090 | +0.20(+2.36%) |
Oct 11, 2022 | 8.179 | 8.449 | 8.044 | 8.386 | 316,344 | +0.08(+0.98%) |
Oct 10, 2022 | 8.566 | 8.674 | 8.197 | 8.305 | 505,918 | -0.27(-3.15%) |
Oct 07, 2022 | 8.449 | 8.719 | 8.359 | 8.575 | 388,856 | +0.13(+1.60%) |
Oct 06, 2022 | 8.314 | 8.575 | 8.203 | 8.440 | 354,979 | +0.12(+1.41%) |
Oct 05, 2022 | 8.170 | 8.377 | 7.882 | 8.323 | 604,854 | +0.04(+0.54%) |
Oct 04, 2022 | 8.557 | 8.627 | 8.179 | 8.278 | 576,284 | -0.15(-1.81%) |
Oct 03, 2022 | 8.431 | 8.584 | 8.359 | 8.431 | 1,131,276 | +0.22(+2.63%) |
Sep 30, 2022 | 8.188 | 8.458 | 8.188 | 8.215 | 604,068 | +0.04(+0.55%) |
Sep 29, 2022 | 8.521 | 8.580 | 7.873 | 8.170 | 971,870 | -0.43(-5.02%) |
Sep 28, 2022 | 8.845 | 8.845 | 8.314 | 8.602 | 520,491 | -0.03(-0.31%) |
Sep 27, 2022 | 8.449 | 8.710 | 8.341 | 8.629 | 610,802 | +0.29(+3.45%) |
Sep 26, 2022 | 8.080 | 8.530 | 7.936 | 8.341 | 805,271 | +0.11(+1.31%) |
Sep 23, 2022 | 9.060 | 9.060 | 8.170 | 8.233 | 1,078,978 | -1.04(-11.25%) |
Sep 22, 2022 | 9.096 | 9.456 | 9.092 | 9.276 | 612,478 | +0.22(+2.49%) |
Sep 21, 2022 | 9.366 | 9.429 | 8.962 | 9.051 | 732,977 | -0.18(-1.95%) |
Sep 20, 2022 | 9.393 | 9.537 | 9.150 | 9.231 | 1,148,986 | -0.16(-1.72%) |
Sep 19, 2022 | 8.773 | 9.411 | 8.759 | 9.393 | 1,248,038 | +0.40(+4.40%) |
Sep 16, 2022 | 9.267 | 9.312 | 8.710 | 8.998 | 1,148,855 | +0.00(+0.00%) |
Sep 15, 2022 | 9.123 | 9.150 | 8.827 | 8.998 | 740,760 | -0.22(-2.44%) |
Sep 14, 2022 | 9.132 | 9.506 | 9.024 | 9.222 | 1,199,524 | +0.22(+2.40%) |
Sep 13, 2022 | 8.854 | 9.176 | 8.548 | 9.007 | 1,115,322 | +0.09(+1.01%) |
Sep 12, 2022 | 8.944 | 9.034 | 8.665 | 8.917 | 917,860 | +0.05(+0.61%) |
Sep 09, 2022 | 8.764 | 9.024 | 8.755 | 8.863 | 697,768 | +0.15(+1.76%) |
Sep 08, 2022 | 8.584 | 8.737 | 8.512 | 8.710 | 384,335 | +0.15(+1.79%) |
Sep 07, 2022 | 8.836 | 8.849 | 8.386 | 8.557 | 885,389 | -0.37(-4.13%) |
Sep 06, 2022 | 9.069 | 9.105 | 8.692 | 8.926 | 1,242,123 | -0.01(-0.10%) |
Sep 02, 2022 | 8.575 | 8.980 | 8.449 | 8.935 | 762,361 | +0.52(+6.20%) |
Sep 01, 2022 | 8.611 | 8.620 | 8.278 | 8.413 | 751,918 | -0.26(-3.01%) |
Aug 31, 2022 | 8.314 | 8.746 | 8.278 | 8.674 | 883,384 | +0.26(+3.10%) |
Aug 30, 2022 | 8.926 | 8.926 | 8.197 | 8.413 | 836,595 | -0.55(-6.12%) |
Aug 29, 2022 | 8.656 | 9.096 | 8.638 | 8.962 | 947,100 | +0.23(+2.68%) |
Aug 26, 2022 | 8.719 | 8.746 | 8.413 | 8.728 | 495,497 | -0.02(-0.21%) |
Aug 25, 2022 | 8.764 | 8.764 | 8.503 | 8.746 | 502,653 | +0.11(+1.25%) |
Aug 24, 2022 | 8.737 | 8.755 | 8.341 | 8.638 | 846,675 | -0.12(-1.34%) |
Aug 23, 2022 | 9.231 | 9.258 | 8.701 | 8.755 | 1,061,222 | -0.25(-2.80%) |
Aug 22, 2022 | 9.033 | 9.321 | 8.962 | 9.007 | 1,149,724 | +0.06(+0.70%) |
Aug 19, 2022 | 8.719 | 9.033 | 8.584 | 8.944 | 918,615 | +0.13(+1.43%) |
Aug 18, 2022 | 8.764 | 8.973 | 8.557 | 8.818 | 1,016,465 | +0.18(+2.08%) |
Aug 17, 2022 | 8.539 | 8.809 | 8.377 | 8.638 | 557,941 | +0.12(+1.37%) |
Aug 16, 2022 | 8.602 | 8.683 | 8.404 | 8.521 | 401,239 | -0.05(-0.63%) |
Aug 15, 2022 | 8.440 | 8.606 | 7.927 | 8.575 | 1,024,316 | -0.06(-0.73%) |
Aug 12, 2022 | 8.629 | 8.710 | 8.422 | 8.638 | 565,821 | -0.06(-0.72%) |
Aug 11, 2022 | 8.440 | 8.844 | 8.431 | 8.701 | 802,822 | +0.29(+3.42%) |
Aug 10, 2022 | 8.278 | 8.503 | 7.895 | 8.413 | 1,403,913 | +0.02(+0.21%) |
Aug 09, 2022 | 7.927 | 8.395 | 7.747 | 8.395 | 1,222,259 | +0.53(+6.75%) |
Aug 08, 2022 | 7.666 | 7.999 | 7.576 | 7.864 | 590,707 | +0.21(+2.70%) |
Aug 05, 2022 | 7.342 | 7.783 | 7.270 | 7.657 | 521,982 | +0.15(+2.04%) |
Aug 04, 2022 | 7.684 | 7.738 | 7.486 | 7.504 | 501,416 | -0.18(-2.34%) |
Aug 03, 2022 | 8.089 | 8.089 | 7.615 | 7.684 | 559,336 | -0.30(-3.72%) |
Aug 02, 2022 | 7.792 | 8.035 | 7.738 | 7.981 | 1,232,730 | +0.24(+3.14%) |
Aug 01, 2022 | 7.513 | 7.891 | 7.468 | 7.738 | 1,620,300 | +0.40(+5.52%) |
Jul 29, 2022 | 7.639 | 7.756 | 7.297 | 7.333 | 907,715 | -0.18(-2.40%) |
Jul 28, 2022 | 7.657 | 7.792 | 7.126 | 7.513 | 907,127 | -0.13(-1.76%) |
Jul 27, 2022 | 7.765 | 7.864 | 7.364 | 7.648 | 854,532 | +0.01(+0.12%) |
Jul 26, 2022 | 7.387 | 7.675 | 7.290 | 7.639 | 584,613 | +0.38(+5.20%) |
Jul 25, 2022 | 7.090 | 7.333 | 6.991 | 7.261 | 476,513 | +0.22(+3.07%) |
Jul 22, 2022 | 7.396 | 7.441 | 6.964 | 7.045 | 417,817 | -0.35(-4.74%) |
Jul 21, 2022 | 7.387 | 7.504 | 7.111 | 7.396 | 494,038 | -0.01(-0.12%) |
Jul 20, 2022 | 7.180 | 7.432 | 7.083 | 7.405 | 688,687 | +0.22(+3.00%) |
Jul 19, 2022 | 6.604 | 7.318 | 6.586 | 7.189 | 1,107,625 | +0.64(+9.75%) |
Jul 18, 2022 | 6.397 | 6.640 | 6.352 | 6.550 | 511,304 | +0.22(+3.56%) |
Jul 15, 2022 | 6.307 | 6.379 | 6.073 | 6.325 | 453,371 | +0.14(+2.33%) |
Jul 14, 2022 | 6.055 | 6.190 | 5.911 | 6.181 | 435,944 | -0.04(-0.72%) |
Jul 13, 2022 | 5.866 | 6.289 | 5.866 | 6.226 | 455,815 | +0.25(+4.22%) |
Jul 12, 2022 | 5.938 | 6.046 | 5.758 | 5.974 | 725,393 | -0.10(-1.63%) |
Jul 11, 2022 | 6.208 | 6.244 | 5.956 | 6.073 | 315,570 | -0.17(-2.74%) |
Jul 08, 2022 | 6.262 | 6.271 | 5.974 | 6.244 | 417,624 | +0.08(+1.31%) |
Jul 07, 2022 | 6.010 | 6.303 | 5.893 | 6.163 | 483,710 | +0.33(+5.71%) |
Jul 06, 2022 | 6.262 | 6.352 | 5.686 | 5.830 | 1,174,808 | -0.40(-6.49%) |
Jul 05, 2022 | 6.163 | 6.262 | 6.037 | 6.235 | 687,406 | -0.04(-0.57%) |
Jul 01, 2022 | 6.298 | 6.325 | 5.911 | 6.271 | 713,927 | +0.00(+0.00%) |
Jun 30, 2022 | 6.298 | 6.478 | 6.208 | 6.271 | 640,482 | -0.13(-2.11%) |
Jun 29, 2022 | 6.712 | 6.757 | 6.325 | 6.406 | 651,490 | -0.27(-4.04%) |
Jun 28, 2022 | 6.730 | 6.883 | 6.595 | 6.676 | 629,420 | +0.03(+0.41%) |
Jun 27, 2022 | 6.298 | 6.721 | 6.217 | 6.649 | 980,506 | +0.35(+5.57%) |
Jun 24, 2022 | 6.451 | 6.658 | 6.208 | 6.298 | 5,373,211 | -0.10(-1.55%) |
Jun 23, 2022 | 6.685 | 6.730 | 6.262 | 6.397 | 1,251,848 | -0.22(-3.40%) |
Jun 22, 2022 | 6.757 | 6.937 | 6.514 | 6.622 | 991,606 | -0.31(-4.42%) |
Jun 21, 2022 | 6.541 | 7.108 | 6.523 | 6.928 | 1,211,021 | +0.45(+6.94%) |
Jun 17, 2022 | 6.685 | 6.874 | 6.442 | 6.478 | 1,125,202 | -0.34(-5.01%) |
Jun 16, 2022 | 6.820 | 6.906 | 6.568 | 6.820 | 1,057,560 | -0.20(-2.82%) |
Jun 15, 2022 | 6.748 | 7.135 | 6.622 | 7.018 | 786,685 | +0.17(+2.50%) |
Jun 14, 2022 | 6.604 | 7.047 | 6.496 | 6.847 | 559,031 | +0.27(+4.10%) |
Jun 13, 2022 | 6.658 | 6.712 | 6.289 | 6.577 | 907,112 | -0.28(-4.07%) |
Jun 10, 2022 | 6.757 | 6.982 | 6.676 | 6.856 | 452,421 | -0.04(-0.65%) |
Jun 09, 2022 | 6.955 | 7.072 | 6.766 | 6.901 | 693,019 | -0.15(-2.17%) |
Jun 08, 2022 | 7.234 | 7.243 | 6.892 | 7.054 | 639,428 | -0.21(-2.85%) |
Jun 07, 2022 | 7.108 | 7.288 | 6.847 | 7.261 | 1,481,366 | +0.03(+0.37%) |
Jun 06, 2022 | 7.198 | 7.414 | 7.140 | 7.234 | 1,543,851 | +0.25(+3.61%) |
Jun 03, 2022 | 6.820 | 6.991 | 6.577 | 6.982 | 768,406 | +0.13(+1.84%) |
Jun 02, 2022 | 6.946 | 7.202 | 6.766 | 6.856 | 1,244,279 | +0.07(+1.06%) |
Jun 01, 2022 | 6.460 | 6.991 | 6.316 | 6.784 | 1,981,677 | +0.50(+8.02%) |
May 31, 2022 | 6.757 | 6.757 | 6.154 | 6.280 | 1,064,151 | -0.46(-6.81%) |
May 27, 2022 | 6.649 | 6.748 | 6.181 | 6.739 | 970,088 | +0.04(+0.54%) |
May 26, 2022 | 7.072 | 7.099 | 6.478 | 6.703 | 935,977 | -0.31(-4.36%) |
May 25, 2022 | 6.694 | 7.099 | 6.602 | 7.009 | 640,605 | +0.37(+5.56%) |
May 24, 2022 | 6.820 | 6.820 | 6.514 | 6.640 | 735,481 | -0.10(-1.47%) |
May 23, 2022 | 6.460 | 6.784 | 6.253 | 6.739 | 818,697 | +0.36(+5.64%) |
May 20, 2022 | 6.388 | 6.570 | 6.163 | 6.379 | 554,014 | +0.01(+0.14%) |
May 19, 2022 | 6.442 | 6.582 | 6.163 | 6.370 | 822,424 | -0.29(-4.32%) |
May 18, 2022 | 6.973 | 6.991 | 6.487 | 6.658 | 790,323 | -0.20(-2.89%) |
May 17, 2022 | 6.694 | 6.955 | 6.550 | 6.856 | 1,000,807 | +0.30(+4.53%) |
May 16, 2022 | 6.379 | 6.649 | 6.208 | 6.559 | 868,861 | +0.08(+1.25%) |
May 13, 2022 | 6.253 | 6.622 | 6.154 | 6.478 | 590,822 | +0.18(+2.86%) |
May 12, 2022 | 6.280 | 6.334 | 5.632 | 6.298 | 510,902 | +0.03(+0.43%) |
May 11, 2022 | 6.100 | 6.433 | 6.064 | 6.271 | 834,636 | +0.20(+3.26%) |
May 10, 2022 | 5.461 | 6.091 | 5.434 | 6.073 | 730,898 | +0.70(+13.07%) |
May 09, 2022 | 6.433 | 6.433 | 5.318 | 5.372 | 1,170,474 | -0.93(-14.71%) |
May 06, 2022 | 6.433 | 6.496 | 6.172 | 6.298 | 664,821 | -0.15(-2.37%) |
May 05, 2022 | 6.343 | 6.613 | 6.010 | 6.451 | 590,471 | +0.25(+4.06%) |
May 04, 2022 | 6.208 | 6.653 | 5.781 | 6.199 | 812,901 | +0.14(+2.38%) |
May 03, 2022 | 5.956 | 6.262 | 5.920 | 6.055 | 768,341 | +0.16(+2.75%) |
May 02, 2022 | 5.686 | 5.938 | 5.578 | 5.893 | 607,056 | +0.29(+5.14%) |
Apr 29, 2022 | 5.605 | 5.677 | 5.533 | 5.605 | 296,181 | -0.02(-0.32%) |
Apr 28, 2022 | 5.749 | 5.749 | 5.533 | 5.623 | 535,041 | -0.07(-1.26%) |
Apr 27, 2022 | 5.156 | 5.794 | 5.102 | 5.695 | 761,103 | +0.65(+12.83%) |
Apr 26, 2022 | 4.994 | 5.309 | 4.949 | 5.048 | 416,641 | +0.07(+1.45%) |
Apr 25, 2022 | 5.012 | 5.030 | 4.715 | 4.976 | 587,309 | -0.13(-2.47%) |
Apr 22, 2022 | 5.030 | 5.470 | 4.895 | 5.102 | 794,015 | +0.14(+2.90%) |
Apr 21, 2022 | 5.012 | 5.039 | 4.895 | 4.958 | 246,108 | -0.01(-0.18%) |
Apr 20, 2022 | 4.895 | 4.985 | 4.670 | 4.967 | 561,013 | +0.10(+2.03%) |
Apr 19, 2022 | 4.760 | 4.978 | 4.760 | 4.868 | 219,964 | +0.08(+1.69%) |
Apr 18, 2022 | 5.066 | 5.084 | 4.751 | 4.787 | 357,098 | -0.24(-4.83%) |
Apr 14, 2022 | 4.715 | 5.102 | 4.652 | 5.030 | 481,842 | +0.33(+7.09%) |
Apr 13, 2022 | 4.715 | 4.814 | 4.643 | 4.697 | 326,984 | -0.01(-0.19%) |
Apr 12, 2022 | 4.760 | 4.904 | 4.697 | 4.706 | 183,984 | +0.02(+0.38%) |
Apr 11, 2022 | 4.958 | 4.958 | 4.679 | 4.688 | 523,867 | -0.27(-5.44%) |
Apr 08, 2022 | 4.517 | 5.012 | 4.490 | 4.958 | 1,027,721 | +0.49(+10.87%) |
Apr 07, 2022 | 4.436 | 4.625 | 4.319 | 4.472 | 368,625 | +0.13(+2.90%) |
Apr 06, 2022 | 4.175 | 4.443 | 4.175 | 4.346 | 456,547 | +0.17(+4.09%) |
Apr 05, 2022 | 4.139 | 4.247 | 4.094 | 4.175 | 2,119,520 | +0.02(+0.43%) |
Apr 04, 2022 | 4.211 | 4.247 | 4.058 | 4.157 | 158,860 | +0.03(+0.65%) |
Apr 01, 2022 | 4.049 | 4.238 | 4.049 | 4.130 | 128,014 | +0.08(+2.00%) |
Mar 31, 2022 | 4.049 | 4.166 | 4.031 | 4.049 | 117,500 | -0.04(-0.88%) |
Mar 30, 2022 | 4.004 | 4.112 | 3.986 | 4.085 | 158,251 | +0.14(+3.65%) |
Mar 29, 2022 | 3.977 | 3.977 | 3.788 | 3.941 | 206,373 | -0.04(-1.13%) |
Mar 28, 2022 | 4.040 | 4.076 | 3.968 | 3.986 | 60,273 | -0.10(-2.42%) |
Mar 25, 2022 | 3.977 | 4.103 | 3.950 | 4.085 | 173,437 | +0.11(+2.71%) |
Mar 24, 2022 | 4.040 | 4.094 | 3.941 | 3.977 | 180,104 | -0.04(-1.12%) |
Mar 23, 2022 | 4.040 | 4.094 | 4.005 | 4.022 | 92,732 | +0.04(+0.90%) |
Mar 22, 2022 | 4.166 | 4.220 | 3.977 | 3.986 | 205,816 | -0.17(-4.11%) |
Mar 21, 2022 | 3.977 | 4.175 | 3.977 | 4.157 | 315,194 | +0.21(+5.24%) |
Mar 18, 2022 | 3.824 | 4.022 | 3.824 | 3.950 | 234,132 | +0.11(+2.81%) |
Mar 17, 2022 | 3.680 | 3.869 | 3.680 | 3.842 | 105,806 | +0.17(+4.66%) |
Mar 16, 2022 | 3.653 | 3.761 | 3.643 | 3.671 | 52,864 | +0.04(+0.99%) |
Mar 15, 2022 | 3.536 | 3.653 | 3.428 | 3.635 | 146,649 | +0.06(+1.76%) |
Mar 14, 2022 | 3.725 | 3.725 | 3.505 | 3.572 | 204,759 | -0.11(-2.93%) |
Mar 11, 2022 | 3.770 | 3.869 | 3.635 | 3.680 | 167,598 | -0.17(-4.44%) |
Mar 10, 2022 | 3.941 | 3.959 | 3.743 | 3.851 | 164,333 | -0.09(-2.28%) |
Mar 09, 2022 | 3.815 | 4.058 | 3.815 | 3.941 | 364,743 | +0.04(+1.15%) |
Mar 08, 2022 | 4.103 | 4.103 | 3.824 | 3.896 | 163,711 | -0.13(-3.35%) |
Mar 07, 2022 | 3.923 | 4.139 | 3.851 | 4.031 | 287,617 | +0.04(+0.90%) |
Mar 04, 2022 | 3.950 | 4.004 | 3.626 | 3.995 | 315,577 | +0.04(+1.14%) |
Mar 03, 2022 | 3.986 | 4.076 | 3.878 | 3.950 | 164,802 | -0.05(-1.35%) |
Mar 02, 2022 | 4.013 | 4.121 | 3.923 | 4.004 | 256,696 | +0.04(+1.14%) |
Mar 01, 2022 | 3.986 | 4.175 | 3.887 | 3.959 | 204,823 | +0.00(+0.00%) |
Feb 28, 2022 | 3.869 | 4.013 | 3.752 | 3.959 | 211,642 | +0.09(+2.33%) |
Feb 25, 2022 | 3.869 | 3.941 | 3.851 | 3.869 | 94,965 | +0.02(+0.47%) |
Feb 24, 2022 | 3.734 | 4.040 | 3.650 | 3.851 | 318,558 | +0.08(+2.15%) |
Feb 23, 2022 | 3.761 | 3.815 | 3.662 | 3.770 | 116,684 | +0.06(+1.70%) |
Feb 22, 2022 | 3.824 | 3.824 | 3.671 | 3.707 | 171,705 | -0.12(-3.06%) |
Feb 18, 2022 | 3.824 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.590 | 3.824 | 3.590 | 3.743 | 271,353 | +0.14(+4.00%) |
Feb 16, 2022 | 3.545 | 3.671 | 3.491 | 3.599 | 203,525 | +0.11(+3.09%) |
Feb 15, 2022 | 3.374 | 3.500 | 3.374 | 3.491 | 119,280 | +0.12(+3.47%) |
Feb 14, 2022 | 3.374 | 3.446 | 3.374 | 3.374 | 118,212 | -0.03(-0.79%) |
Feb 11, 2022 | 3.266 | 3.437 | 3.266 | 3.401 | 198,495 | +0.13(+3.85%) |
Feb 10, 2022 | 3.248 | 3.401 | 3.248 | 3.275 | 245,618 | +0.03(+0.83%) |
Feb 09, 2022 | 3.275 | 3.329 | 3.239 | 3.248 | 79,649 | +0.02(+0.56%) |
Feb 08, 2022 | 3.311 | 3.320 | 3.167 | 3.230 | 92,092 | -0.10(-2.97%) |
Feb 07, 2022 | 3.221 | 3.354 | 3.221 | 3.329 | 99,688 | +0.11(+3.35%) |
Feb 04, 2022 | 3.167 | 3.284 | 3.104 | 3.221 | 84,434 | +0.08(+2.58%) |
Feb 03, 2022 | 3.212 | 3.140 | 3.140 | 81,054 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.230 | 3.293 | 3.212 | 3.257 | 60,841 | +0.05(+1.69%) |
Feb 01, 2022 | 3.077 | 3.230 | 2.996 | 3.203 | 159,589 | +0.13(+4.09%) |
Jan 31, 2022 | 2.969 | 3.140 | 3.077 | 68,675 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.005 | 3.122 | 2.969 | 2.969 | 225,677 | -0.04(-1.49%) |
Jan 27, 2022 | 3.059 | 3.140 | 2.978 | 3.014 | 115,570 | +0.01(+0.30%) |
Jan 26, 2022 | 3.077 | 3.122 | 2.965 | 3.005 | 187,622 | -0.04(-1.18%) |
Jan 25, 2022 | 2.861 | 3.050 | 2.839 | 3.041 | 265,490 | +0.18(+6.29%) |
Jan 24, 2022 | 2.924 | 3.005 | 2.780 | 2.861 | 288,341 | -0.15(-5.07%) |
Jan 21, 2022 | 2.978 | 3.041 | 2.924 | 3.014 | 155,190 | +0.02(+0.60%) |
Jan 20, 2022 | 3.095 | 3.131 | 2.996 | 2.996 | 70,626 | -0.10(-3.20%) |
Jan 19, 2022 | 3.131 | 3.140 | 3.050 | 3.095 | 151,851 | -0.04(-1.15%) |
Jan 18, 2022 | 3.068 | 3.176 | 3.068 | 3.131 | 218,400 | -0.04(-1.42%) |
Jan 14, 2022 | 3.176 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.140 | 3.159 | 3.077 | 3.113 | 79,769 | -0.03(-0.86%) |
Jan 12, 2022 | 3.140 | 3.212 | 3.128 | 3.140 | 35,815 | +0.02(+0.58%) |
Jan 11, 2022 | 3.077 | 3.210 | 3.077 | 3.122 | 80,592 | +0.03(+0.87%) |
Jan 10, 2022 | 3.167 | 3.185 | 3.077 | 3.095 | 63,908 | -0.07(-2.27%) |
Jan 07, 2022 | 3.149 | 3.203 | 3.140 | 3.167 | 56,136 | +0.00(+0.00%) |
Jan 06, 2022 | 3.320 | 3.373 | 3.149 | 3.167 | 71,009 | -0.11(-3.30%) |
Jan 05, 2022 | 3.329 | 3.365 | 3.230 | 3.275 | 100,683 | -0.06(-1.89%) |
Jan 04, 2022 | 3.293 | 3.410 | 3.275 | 3.338 | 99,497 | +0.08(+2.49%) |
Jan 03, 2022 | 3.023 | 3.266 | 3.023 | 3.257 | 117,405 | +0.22(+7.10%) |
Dec 31, 2021 | 3.005 | 3.086 | 2.978 | 3.041 | 88,363 | +0.04(+1.50%) |
Dec 30, 2021 | 3.023 | 3.059 | 2.978 | 2.996 | 164,620 | -0.03(-0.89%) |
Dec 29, 2021 | 3.131 | 3.131 | 2.978 | 3.023 | 190,970 | -0.03(-0.88%) |
Dec 28, 2021 | 3.059 | 3.122 | 3.037 | 3.050 | 130,689 | -0.01(-0.29%) |
Dec 27, 2021 | 3.176 | 3.194 | 3.041 | 3.059 | 72,060 | -0.10(-3.13%) |
Dec 23, 2021 | 3.149 | 3.185 | 3.149 | 3.158 | 141,459 | -0.06(-1.96%) |
Dec 22, 2021 | 3.203 | 3.266 | 3.149 | 3.221 | 56,619 | +0.02(+0.56%) |
Dec 21, 2021 | 3.158 | 3.230 | 3.158 | 3.203 | 154,275 | +0.07(+2.30%) |
Dec 20, 2021 | 2.996 | 3.158 | 2.933 | 3.131 | 155,065 | +0.04(+1.46%) |
Dec 17, 2021 | 3.005 | 3.140 | 2.956 | 3.086 | 353,376 | +0.10(+3.31%) |
Dec 16, 2021 | 3.356 | 3.379 | 2.978 | 2.987 | 487,830 | -0.31(-9.29%) |
Dec 15, 2021 | 3.149 | 3.320 | 3.104 | 3.293 | 314,759 | +0.14(+4.57%) |
Dec 14, 2021 | 3.302 | 3.302 | 3.149 | 3.149 | 129,420 | -0.16(-4.89%) |
Dec 13, 2021 | 3.626 | 3.644 | 3.311 | 3.311 | 179,035 | -0.33(-9.14%) |
Dec 10, 2021 | 3.455 | 3.644 | 3.433 | 3.644 | 363,851 | +0.22(+6.30%) |
Dec 09, 2021 | 3.491 | 3.509 | 3.401 | 3.428 | 81,830 | -0.09(-2.56%) |
Dec 08, 2021 | 3.446 | 3.617 | 3.446 | 3.518 | 506,782 | +0.06(+1.82%) |
Dec 07, 2021 | 3.401 | 3.500 | 3.347 | 3.455 | 264,723 | +0.11(+3.23%) |
Dec 06, 2021 | 3.149 | 3.410 | 3.149 | 3.347 | 214,684 | +0.13(+4.20%) |
Dec 03, 2021 | 3.329 | 3.329 | 3.176 | 3.212 | 197,760 | -0.11(-3.25%) |
Dec 02, 2021 | 3.239 | 3.320 | 3.167 | 3.320 | 174,554 | +0.11(+3.36%) |