Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.190 | 4.259 | 4.080 | 4.230 | 552,373 | +0.04(+0.95%) |
Nov 29, 2022 | 4.240 | 4.290 | 4.180 | 4.190 | 310,675 | -0.03(-0.71%) |
Nov 28, 2022 | 4.290 | 4.345 | 4.190 | 4.220 | 479,444 | -0.11(-2.54%) |
Nov 25, 2022 | 4.340 | 4.420 | 4.300 | 4.330 | 167,527 | -0.03(-0.69%) |
Nov 23, 2022 | 4.350 | 4.390 | 4.300 | 4.360 | 343,595 | +0.02(+0.46%) |
Nov 22, 2022 | 4.310 | 4.360 | 4.300 | 4.340 | 367,798 | +0.00(+0.00%) |
Nov 21, 2022 | 4.450 | 4.470 | 4.320 | 4.340 | 456,312 | -0.17(-3.77%) |
Nov 18, 2022 | 4.660 | 4.680 | 4.500 | 4.510 | 342,046 | -0.05(-1.10%) |
Nov 17, 2022 | 4.470 | 4.600 | 4.430 | 4.560 | 395,915 | +0.01(+0.22%) |
Nov 16, 2022 | 4.750 | 4.750 | 4.500 | 4.550 | 504,496 | -0.23(-4.81%) |
Nov 15, 2022 | 4.730 | 4.999 | 4.680 | 4.780 | 740,416 | +0.15(+3.24%) |
Nov 14, 2022 | 4.440 | 4.710 | 4.410 | 4.630 | 715,495 | +0.20(+4.51%) |
Nov 11, 2022 | 4.400 | 4.565 | 4.310 | 4.430 | 946,743 | +0.04(+0.91%) |
Nov 10, 2022 | 4.640 | 4.640 | 4.321 | 4.390 | 1,695,040 | +0.04(+0.92%) |
Nov 09, 2022 | 5.600 | 5.600 | 4.210 | 4.350 | 3,316,352 | -1.34(-23.55%) |
Nov 08, 2022 | 5.750 | 5.780 | 5.610 | 5.690 | 560,193 | -0.04(-0.70%) |
Nov 07, 2022 | 5.740 | 5.787 | 5.600 | 5.730 | 457,608 | +0.02(+0.35%) |
Nov 04, 2022 | 5.540 | 5.720 | 5.520 | 5.710 | 513,889 | +0.22(+4.01%) |
Nov 03, 2022 | 5.320 | 5.575 | 5.310 | 5.490 | 376,221 | +0.05(+0.92%) |
Nov 02, 2022 | 5.480 | 5.710 | 5.375 | 5.440 | 739,861 | -0.04(-0.73%) |
Nov 01, 2022 | 5.460 | 5.525 | 5.345 | 5.480 | 395,325 | +0.13(+2.43%) |
Oct 31, 2022 | 5.510 | 5.510 | 5.350 | 5.350 | 445,930 | -0.16(-2.90%) |
Oct 28, 2022 | 5.440 | 5.540 | 5.383 | 5.510 | 458,259 | +0.09(+1.66%) |
Oct 27, 2022 | 5.600 | 5.620 | 5.410 | 5.420 | 341,925 | -0.12(-2.17%) |
Oct 26, 2022 | 5.390 | 5.690 | 5.380 | 5.540 | 626,886 | +0.12(+2.21%) |
Oct 25, 2022 | 5.110 | 5.480 | 5.100 | 5.420 | 649,126 | +0.26(+5.04%) |
Oct 24, 2022 | 5.310 | 5.360 | 5.035 | 5.160 | 644,103 | -0.13(-2.46%) |
Oct 21, 2022 | 5.130 | 5.320 | 5.100 | 5.290 | 577,222 | +0.19(+3.73%) |
Oct 20, 2022 | 5.110 | 5.420 | 5.080 | 5.100 | 713,588 | +0.01(+0.20%) |
Oct 19, 2022 | 4.810 | 5.125 | 4.805 | 5.090 | 574,293 | +0.17(+3.46%) |
Oct 18, 2022 | 4.820 | 4.960 | 4.735 | 4.920 | 602,587 | +0.24(+5.13%) |
Oct 17, 2022 | 4.650 | 4.808 | 4.607 | 4.680 | 882,921 | +0.15(+3.31%) |
Oct 14, 2022 | 4.730 | 4.750 | 4.525 | 4.530 | 409,784 | -0.18(-3.82%) |
Oct 13, 2022 | 4.330 | 4.735 | 4.290 | 4.710 | 572,458 | +0.22(+4.90%) |
Oct 12, 2022 | 4.420 | 4.500 | 4.355 | 4.490 | 415,475 | +0.01(+0.22%) |
Oct 11, 2022 | 4.520 | 4.610 | 4.310 | 4.480 | 674,675 | -0.07(-1.54%) |
Oct 10, 2022 | 4.640 | 4.650 | 4.478 | 4.550 | 474,164 | -0.10(-2.15%) |
Oct 07, 2022 | 4.780 | 4.830 | 4.622 | 4.650 | 358,372 | -0.23(-4.71%) |
Oct 06, 2022 | 5.040 | 5.144 | 4.880 | 4.880 | 341,027 | -0.20(-3.94%) |
Oct 05, 2022 | 4.960 | 5.085 | 4.835 | 5.080 | 572,928 | +0.01(+0.20%) |
Oct 04, 2022 | 4.770 | 5.070 | 4.760 | 5.070 | 889,697 | +0.39(+8.33%) |
Oct 03, 2022 | 4.650 | 4.745 | 4.560 | 4.680 | 488,421 | +0.09(+1.96%) |
Sep 30, 2022 | 4.580 | 4.810 | 4.580 | 4.590 | 602,369 | -0.03(-0.65%) |
Sep 29, 2022 | 4.770 | 4.780 | 4.530 | 4.620 | 665,428 | -0.25(-5.13%) |
Sep 28, 2022 | 4.820 | 4.935 | 4.740 | 4.870 | 655,302 | +0.09(+1.88%) |
Sep 27, 2022 | 4.810 | 4.910 | 4.700 | 4.780 | 560,937 | +0.07(+1.49%) |
Sep 26, 2022 | 4.800 | 4.981 | 4.670 | 4.710 | 552,211 | -0.13(-2.69%) |
Sep 23, 2022 | 4.820 | 4.850 | 4.645 | 4.840 | 616,399 | -0.06(-1.22%) |
Sep 22, 2022 | 4.990 | 5.005 | 4.805 | 4.900 | 499,829 | -0.05(-1.01%) |
Sep 21, 2022 | 5.100 | 5.160 | 4.940 | 4.950 | 541,483 | -0.11(-2.17%) |
Sep 20, 2022 | 5.110 | 5.140 | 5.010 | 5.060 | 318,060 | -0.12(-2.32%) |
Sep 19, 2022 | 5.120 | 5.230 | 5.120 | 5.180 | 403,150 | -0.04(-0.77%) |
Sep 16, 2022 | 5.210 | 5.240 | 5.083 | 5.220 | 567,967 | -0.10(-1.88%) |
Sep 15, 2022 | 5.240 | 5.380 | 5.240 | 5.320 | 300,009 | +0.01(+0.19%) |
Sep 14, 2022 | 5.280 | 5.370 | 5.150 | 5.310 | 360,191 | +0.03(+0.57%) |
Sep 13, 2022 | 5.340 | 5.435 | 5.230 | 5.280 | 533,102 | -0.29(-5.21%) |
Sep 12, 2022 | 5.500 | 5.580 | 5.395 | 5.570 | 470,574 | +0.14(+2.58%) |
Sep 09, 2022 | 5.380 | 5.495 | 5.350 | 5.430 | 378,292 | +0.11(+2.07%) |
Sep 08, 2022 | 5.190 | 5.325 | 5.080 | 5.320 | 389,086 | +0.10(+1.92%) |
Sep 07, 2022 | 5.130 | 5.220 | 5.030 | 5.220 | 440,710 | +0.13(+2.55%) |
Sep 06, 2022 | 5.320 | 5.320 | 5.081 | 5.090 | 391,242 | -0.18(-3.42%) |
Sep 02, 2022 | 5.400 | 5.410 | 5.240 | 5.270 | 506,465 | -0.05(-0.94%) |
Sep 01, 2022 | 5.310 | 5.400 | 5.190 | 5.320 | 599,921 | -0.09(-1.66%) |
Aug 31, 2022 | 5.480 | 5.510 | 5.320 | 5.410 | 561,195 | -0.07(-1.28%) |
Aug 30, 2022 | 5.710 | 5.790 | 5.390 | 5.480 | 876,951 | -0.22(-3.86%) |
Aug 29, 2022 | 5.670 | 5.840 | 5.599 | 5.700 | 705,449 | -0.13(-2.23%) |
Aug 26, 2022 | 5.910 | 5.910 | 5.661 | 5.830 | 766,812 | -0.09(-1.52%) |
Aug 25, 2022 | 5.710 | 5.940 | 5.710 | 5.920 | 572,035 | +0.22(+3.86%) |
Aug 24, 2022 | 5.620 | 5.775 | 5.590 | 5.700 | 556,775 | +0.11(+1.97%) |
Aug 23, 2022 | 5.820 | 5.840 | 5.590 | 5.590 | 681,831 | -0.21(-3.62%) |
Aug 22, 2022 | 6.090 | 6.090 | 5.730 | 5.800 | 1,068,896 | -0.41(-6.60%) |
Aug 19, 2022 | 6.840 | 6.850 | 6.191 | 6.210 | 1,138,951 | -0.71(-10.26%) |
Aug 18, 2022 | 6.660 | 6.950 | 6.600 | 6.920 | 1,136,581 | +0.22(+3.28%) |
Aug 17, 2022 | 6.890 | 6.920 | 6.545 | 6.700 | 1,956,384 | -0.28(-4.01%) |
Aug 16, 2022 | 6.830 | 7.235 | 6.660 | 6.980 | 2,533,946 | +0.12(+1.75%) |
Aug 15, 2022 | 6.750 | 6.900 | 6.700 | 6.860 | 1,097,521 | +0.04(+0.59%) |
Aug 12, 2022 | 6.450 | 6.880 | 6.410 | 6.820 | 1,926,393 | +0.44(+6.90%) |
Aug 11, 2022 | 6.560 | 6.610 | 6.320 | 6.380 | 923,929 | -0.15(-2.30%) |
Aug 10, 2022 | 6.220 | 6.640 | 6.100 | 6.530 | 2,117,916 | +0.53(+8.83%) |
Aug 09, 2022 | 6.150 | 6.170 | 5.990 | 6.000 | 994,868 | -0.24(-3.85%) |
Aug 08, 2022 | 6.200 | 6.330 | 6.035 | 6.240 | 1,283,800 | +0.12(+1.96%) |
Aug 05, 2022 | 5.800 | 6.145 | 5.790 | 6.120 | 840,717 | +0.23(+3.90%) |
Aug 04, 2022 | 6.000 | 6.050 | 5.830 | 5.890 | 710,409 | -0.15(-2.48%) |
Aug 03, 2022 | 5.780 | 6.080 | 5.780 | 6.040 | 833,514 | +0.28(+4.86%) |
Aug 02, 2022 | 5.500 | 5.790 | 5.500 | 5.760 | 1,115,921 | +0.20(+3.60%) |
Aug 01, 2022 | 5.490 | 5.635 | 5.420 | 5.560 | 621,251 | +0.05(+0.91%) |
Jul 29, 2022 | 5.420 | 5.525 | 5.370 | 5.510 | 638,900 | +0.06(+1.10%) |
Jul 28, 2022 | 5.350 | 5.500 | 5.275 | 5.450 | 588,712 | +0.14(+2.64%) |
Jul 27, 2022 | 5.230 | 5.370 | 5.160 | 5.310 | 721,978 | +0.15(+2.91%) |
Jul 26, 2022 | 5.180 | 5.240 | 5.085 | 5.160 | 366,139 | -0.07(-1.34%) |
Jul 25, 2022 | 5.410 | 5.410 | 5.190 | 5.230 | 832,472 | -0.22(-4.04%) |
Jul 22, 2022 | 5.750 | 5.880 | 5.410 | 5.450 | 1,006,532 | -0.29(-5.05%) |
Jul 21, 2022 | 5.420 | 5.750 | 5.400 | 5.740 | 1,477,789 | +0.25(+4.55%) |
Jul 20, 2022 | 5.300 | 5.548 | 5.257 | 5.490 | 702,334 | +0.20(+3.78%) |
Jul 19, 2022 | 5.090 | 5.325 | 5.030 | 5.290 | 985,609 | +0.30(+6.01%) |
Jul 18, 2022 | 5.020 | 5.170 | 4.970 | 4.990 | 693,002 | +0.03(+0.60%) |
Jul 15, 2022 | 4.950 | 4.970 | 4.710 | 4.960 | 740,115 | +0.08(+1.64%) |
Jul 14, 2022 | 4.940 | 4.945 | 4.735 | 4.880 | 594,388 | -0.13(-2.59%) |
Jul 13, 2022 | 4.990 | 5.160 | 4.880 | 5.010 | 1,715,055 | +0.04(+0.80%) |
Jul 12, 2022 | 4.790 | 5.030 | 4.751 | 4.970 | 951,753 | +0.19(+3.97%) |
Jul 11, 2022 | 4.930 | 4.940 | 4.695 | 4.780 | 1,027,019 | -0.18(-3.63%) |
Jul 08, 2022 | 4.840 | 5.010 | 4.770 | 4.960 | 675,580 | +0.07(+1.43%) |
Jul 07, 2022 | 4.750 | 4.980 | 4.750 | 4.890 | 658,217 | +0.17(+3.60%) |
Jul 06, 2022 | 4.760 | 4.840 | 4.660 | 4.720 | 394,455 | -0.07(-1.46%) |
Jul 05, 2022 | 4.540 | 4.790 | 4.410 | 4.790 | 651,100 | +0.15(+3.23%) |
Jul 01, 2022 | 4.630 | 4.760 | 4.560 | 4.640 | 665,584 | +0.00(+0.00%) |
Jun 30, 2022 | 4.660 | 4.730 | 4.540 | 4.640 | 716,446 | -0.09(-1.90%) |
Jun 29, 2022 | 5.000 | 5.030 | 4.635 | 4.730 | 1,176,569 | -0.36(-7.07%) |
Jun 28, 2022 | 5.350 | 5.409 | 5.030 | 5.090 | 595,595 | -0.23(-4.32%) |
Jun 27, 2022 | 5.310 | 5.370 | 5.170 | 5.320 | 851,241 | +0.02(+0.38%) |
Jun 24, 2022 | 5.450 | 5.580 | 5.230 | 5.300 | 3,020,300 | -0.07(-1.30%) |
Jun 23, 2022 | 5.500 | 5.590 | 5.230 | 5.370 | 1,256,852 | -0.15(-2.72%) |
Jun 22, 2022 | 5.410 | 5.670 | 5.373 | 5.520 | 806,788 | -0.15(-2.65%) |
Jun 21, 2022 | 5.440 | 5.865 | 5.440 | 5.670 | 1,388,900 | +0.31(+5.78%) |
Jun 17, 2022 | 5.300 | 5.570 | 5.285 | 5.360 | 2,347,514 | +0.11(+2.10%) |
Jun 16, 2022 | 5.070 | 5.260 | 5.030 | 5.250 | 1,198,256 | -0.03(-0.57%) |
Jun 15, 2022 | 5.010 | 5.340 | 4.965 | 5.280 | 1,789,068 | +0.32(+6.45%) |
Jun 14, 2022 | 4.480 | 5.010 | 4.430 | 4.960 | 3,287,937 | +0.47(+10.47%) |
Jun 13, 2022 | 4.500 | 4.640 | 4.360 | 4.490 | 1,008,642 | -0.21(-4.47%) |
Jun 10, 2022 | 4.760 | 4.800 | 4.590 | 4.700 | 556,130 | -0.14(-2.89%) |
Jun 09, 2022 | 4.950 | 4.950 | 4.820 | 4.840 | 527,317 | -0.16(-3.20%) |
Jun 08, 2022 | 4.900 | 5.110 | 4.870 | 5.000 | 672,767 | +0.10(+2.04%) |
Jun 07, 2022 | 4.780 | 4.930 | 4.765 | 4.900 | 639,769 | +0.08(+1.66%) |
Jun 06, 2022 | 4.780 | 4.965 | 4.760 | 4.820 | 852,825 | +0.08(+1.69%) |
Jun 03, 2022 | 4.660 | 4.745 | 4.580 | 4.740 | 582,945 | -0.01(-0.21%) |
Jun 02, 2022 | 4.480 | 4.780 | 4.480 | 4.750 | 874,456 | +0.28(+6.26%) |
Jun 01, 2022 | 4.620 | 4.680 | 4.435 | 4.470 | 612,385 | -0.15(-3.25%) |
May 31, 2022 | 4.590 | 4.670 | 4.495 | 4.620 | 872,096 | +0.02(+0.43%) |
May 27, 2022 | 4.410 | 4.630 | 4.410 | 4.600 | 885,495 | +0.22(+5.02%) |
May 26, 2022 | 4.170 | 4.470 | 4.170 | 4.380 | 1,048,603 | +0.21(+5.04%) |
May 25, 2022 | 4.080 | 4.235 | 4.065 | 4.170 | 822,920 | +0.02(+0.48%) |
May 24, 2022 | 4.270 | 4.270 | 4.070 | 4.150 | 866,813 | -0.19(-4.38%) |
May 23, 2022 | 4.340 | 4.393 | 4.140 | 4.340 | 969,108 | +0.00(+0.00%) |
May 20, 2022 | 4.500 | 4.500 | 4.105 | 4.340 | 1,447,920 | -0.08(-1.81%) |
May 19, 2022 | 4.440 | 4.610 | 4.350 | 4.420 | 1,135,242 | -0.11(-2.43%) |
May 18, 2022 | 4.510 | 4.720 | 4.435 | 4.530 | 1,085,675 | -0.09(-1.95%) |
May 17, 2022 | 4.470 | 4.640 | 4.390 | 4.620 | 1,355,111 | +0.22(+5.00%) |
May 16, 2022 | 4.300 | 4.500 | 4.250 | 4.400 | 1,072,624 | +0.11(+2.56%) |
May 13, 2022 | 4.000 | 4.360 | 3.940 | 4.290 | 1,481,303 | +0.40(+10.28%) |
May 12, 2022 | 3.910 | 4.041 | 3.640 | 3.890 | 2,462,578 | +0.03(+0.78%) |
May 11, 2022 | 4.810 | 4.850 | 3.819 | 3.860 | 3,257,120 | -1.07(-21.70%) |
May 10, 2022 | 5.000 | 5.020 | 4.740 | 4.930 | 1,133,459 | +0.08(+1.65%) |
May 09, 2022 | 5.290 | 5.300 | 4.790 | 4.850 | 1,720,121 | -0.57(-10.52%) |
May 06, 2022 | 5.560 | 5.560 | 5.330 | 5.420 | 755,102 | -0.19(-3.39%) |
May 05, 2022 | 5.700 | 5.745 | 5.480 | 5.610 | 882,126 | -0.20(-3.44%) |
May 04, 2022 | 5.600 | 5.810 | 5.390 | 5.810 | 826,484 | +0.25(+4.50%) |
May 03, 2022 | 5.370 | 5.630 | 5.350 | 5.560 | 945,099 | +0.21(+3.93%) |
May 02, 2022 | 5.180 | 5.385 | 5.080 | 5.350 | 1,146,908 | +0.18(+3.48%) |
Apr 29, 2022 | 5.340 | 5.585 | 5.150 | 5.170 | 1,094,514 | -0.19(-3.54%) |
Apr 28, 2022 | 5.190 | 5.415 | 5.090 | 5.360 | 1,200,446 | +0.16(+3.08%) |
Apr 27, 2022 | 5.230 | 5.360 | 5.170 | 5.200 | 925,500 | -0.08(-1.52%) |
Apr 26, 2022 | 5.500 | 5.530 | 5.220 | 5.280 | 1,238,708 | -0.28(-5.04%) |
Apr 25, 2022 | 5.420 | 5.585 | 5.280 | 5.560 | 1,621,695 | +0.04(+0.72%) |
Apr 22, 2022 | 5.600 | 5.730 | 5.430 | 5.520 | 1,265,728 | -0.13(-2.30%) |
Apr 21, 2022 | 6.050 | 6.100 | 5.630 | 5.650 | 1,446,936 | -0.34(-5.68%) |
Apr 20, 2022 | 6.250 | 6.325 | 5.965 | 5.990 | 965,308 | -0.19(-3.07%) |
Apr 19, 2022 | 5.990 | 6.215 | 5.902 | 6.180 | 1,034,632 | +0.18(+3.00%) |
Apr 18, 2022 | 6.200 | 6.285 | 5.960 | 6.000 | 1,046,761 | -0.20(-3.23%) |
Apr 14, 2022 | 6.090 | 6.245 | 6.010 | 6.200 | 1,288,934 | +0.13(+2.14%) |
Apr 13, 2022 | 6.160 | 6.245 | 6.060 | 6.070 | 1,189,498 | -0.09(-1.46%) |
Apr 12, 2022 | 6.300 | 6.360 | 6.050 | 6.160 | 1,216,763 | -0.01(-0.16%) |
Apr 11, 2022 | 6.310 | 6.360 | 6.120 | 6.170 | 1,465,606 | -0.19(-2.99%) |
Apr 08, 2022 | 6.650 | 6.660 | 6.340 | 6.360 | 1,959,536 | -0.38(-5.64%) |
Apr 07, 2022 | 6.580 | 6.819 | 6.495 | 6.740 | 1,682,625 | +0.17(+2.59%) |
Apr 06, 2022 | 6.540 | 6.660 | 6.345 | 6.570 | 1,737,675 | -0.12(-1.79%) |
Apr 05, 2022 | 6.880 | 6.895 | 6.660 | 6.690 | 1,474,129 | -0.19(-2.76%) |
Apr 04, 2022 | 6.520 | 6.890 | 6.410 | 6.880 | 2,405,909 | +0.59(+9.38%) |
Apr 01, 2022 | 6.590 | 6.630 | 6.240 | 6.290 | 1,968,401 | -0.26(-3.97%) |
Mar 31, 2022 | 6.800 | 7.500 | 6.500 | 6.550 | 4,875,037 | -0.26(-3.82%) |
Mar 30, 2022 | 6.910 | 7.170 | 6.780 | 6.810 | 1,804,597 | -0.20(-2.85%) |
Mar 29, 2022 | 7.080 | 7.320 | 6.920 | 7.010 | 3,284,164 | +0.09(+1.30%) |
Mar 28, 2022 | 6.650 | 6.950 | 6.570 | 6.920 | 3,894,370 | +0.36(+5.49%) |
Mar 25, 2022 | 6.680 | 6.830 | 6.484 | 6.560 | 2,299,409 | -0.31(-4.51%) |
Mar 24, 2022 | 6.500 | 6.930 | 6.195 | 6.870 | 3,795,954 | +0.49(+7.68%) |
Mar 23, 2022 | 6.190 | 6.810 | 6.170 | 6.380 | 6,213,063 | +0.39(+6.51%) |
Mar 22, 2022 | 6.280 | 6.420 | 5.960 | 5.990 | 3,544,582 | -0.19(-3.07%) |
Mar 21, 2022 | 6.060 | 6.270 | 5.690 | 6.180 | 4,340,000 | -0.03(-0.48%) |
Mar 18, 2022 | 4.600 | 6.410 | 4.500 | 6.210 | 15,048,499 | +1.57(+33.84%) |
Mar 17, 2022 | 4.390 | 4.730 | 4.370 | 4.640 | 1,843,988 | +0.18(+4.04%) |
Mar 16, 2022 | 4.320 | 4.550 | 4.250 | 4.460 | 1,343,579 | +0.26(+6.19%) |
Mar 15, 2022 | 4.160 | 4.225 | 4.090 | 4.200 | 975,984 | +0.05(+1.20%) |
Mar 14, 2022 | 4.490 | 4.490 | 4.135 | 4.150 | 890,071 | -0.31(-6.95%) |
Mar 11, 2022 | 4.730 | 4.730 | 4.440 | 4.460 | 785,350 | -0.25(-5.31%) |
Mar 10, 2022 | 4.740 | 4.610 | 4.710 | 823,595 | -0.10(-2.08%) | |
Mar 09, 2022 | 4.760 | 4.970 | 4.755 | 4.810 | 962,885 | +0.14(+3.00%) |
Mar 08, 2022 | 4.620 | 4.770 | 4.520 | 4.670 | 1,267,548 | +0.07(+1.52%) |
Mar 07, 2022 | 4.560 | 4.655 | 4.550 | 4.600 | 1,254,938 | +0.04(+0.88%) |
Mar 04, 2022 | 4.600 | 4.625 | 4.495 | 4.560 | 1,024,320 | -0.11(-2.36%) |
Mar 03, 2022 | 4.760 | 4.770 | 4.614 | 4.670 | 589,931 | -0.07(-1.48%) |
Mar 02, 2022 | 4.700 | 4.810 | 4.670 | 4.740 | 808,429 | +0.06(+1.28%) |
Mar 01, 2022 | 4.730 | 4.835 | 4.600 | 4.680 | 787,345 | -0.09(-1.89%) |
Feb 28, 2022 | 4.700 | 4.830 | 4.640 | 4.770 | 1,094,685 | +0.01(+0.21%) |
Feb 25, 2022 | 4.750 | 4.770 | 4.595 | 4.760 | 1,087,857 | +0.02(+0.42%) |
Feb 24, 2022 | 4.310 | 4.745 | 4.300 | 4.740 | 1,360,683 | +0.23(+5.10%) |
Feb 23, 2022 | 4.600 | 4.650 | 4.480 | 4.510 | 1,157,338 | +0.00(+0.00%) |
Feb 22, 2022 | 4.570 | 4.650 | 4.490 | 4.510 | 1,199,793 | -0.14(-3.01%) |
Feb 18, 2022 | 4.650 | 0 | -0.07(-1.48%) | |||
Feb 17, 2022 | 4.800 | 4.900 | 4.675 | 4.720 | 895,617 | -0.15(-3.08%) |
Feb 16, 2022 | 4.770 | 4.925 | 4.680 | 4.870 | 932,665 | +0.07(+1.46%) |
Feb 15, 2022 | 4.500 | 4.800 | 4.500 | 4.800 | 1,315,152 | +0.36(+8.11%) |
Feb 14, 2022 | 4.270 | 4.530 | 4.240 | 4.440 | 1,529,394 | +0.15(+3.50%) |
Feb 11, 2022 | 4.340 | 4.490 | 4.220 | 4.290 | 1,627,222 | -0.06(-1.38%) |
Feb 10, 2022 | 4.330 | 4.550 | 4.300 | 4.350 | 1,117,404 | -0.10(-2.25%) |
Feb 09, 2022 | 4.250 | 4.485 | 4.250 | 4.450 | 1,151,245 | +0.20(+4.71%) |
Feb 08, 2022 | 4.020 | 4.250 | 4.010 | 4.250 | 1,502,296 | +0.24(+5.99%) |
Feb 07, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 1,257,166 | +0.10(+2.56%) |
Feb 04, 2022 | 3.830 | 3.940 | 3.735 | 3.910 | 1,599,821 | +0.07(+1.82%) |
Feb 03, 2022 | 3.950 | 3.820 | 3.840 | 1,252,148 | -0.17(-4.24%) | |
Feb 02, 2022 | 4.110 | 4.120 | 3.965 | 4.010 | 1,079,188 | -0.08(-1.96%) |
Feb 01, 2022 | 3.950 | 4.130 | 3.845 | 4.090 | 1,488,139 | +0.16(+4.07%) |
Jan 31, 2022 | 3.650 | 3.950 | 3.930 | 1,532,300 | +0.29(+7.97%) | |
Jan 28, 2022 | 3.610 | 3.640 | 3.455 | 3.640 | 1,774,706 | -0.01(-0.27%) |
Jan 27, 2022 | 3.820 | 3.850 | 3.610 | 3.650 | 1,266,226 | -0.13(-3.44%) |
Jan 26, 2022 | 3.950 | 3.990 | 3.750 | 3.780 | 1,439,791 | -0.10(-2.58%) |
Jan 25, 2022 | 3.870 | 3.960 | 3.745 | 3.880 | 1,134,433 | +0.00(+0.00%) |
Jan 24, 2022 | 3.800 | 3.880 | 3.570 | 3.880 | 2,035,224 | -0.11(-2.76%) |
Jan 21, 2022 | 4.060 | 4.170 | 3.960 | 3.990 | 1,563,787 | -0.16(-3.86%) |
Jan 20, 2022 | 4.320 | 4.410 | 4.140 | 4.150 | 1,043,171 | -0.14(-3.26%) |
Jan 19, 2022 | 4.330 | 4.340 | 4.210 | 4.290 | 1,483,743 | -0.03(-0.69%) |
Jan 18, 2022 | 4.510 | 4.525 | 4.300 | 4.320 | 1,312,189 | -0.19(-4.21%) |
Jan 14, 2022 | 4.510 | 0 | +0.01(+0.22%) | |||
Jan 13, 2022 | 4.550 | 4.670 | 4.480 | 4.500 | 828,743 | -0.03(-0.66%) |
Jan 12, 2022 | 4.600 | 4.680 | 4.500 | 4.530 | 810,046 | -0.05(-1.09%) |
Jan 11, 2022 | 4.510 | 4.640 | 4.469 | 4.580 | 1,278,651 | +0.11(+2.46%) |
Jan 10, 2022 | 4.510 | 4.540 | 4.340 | 4.470 | 1,471,362 | -0.08(-1.76%) |
Jan 07, 2022 | 4.630 | 4.680 | 4.545 | 4.550 | 851,519 | -0.08(-1.73%) |
Jan 06, 2022 | 4.610 | 4.700 | 4.470 | 4.630 | 1,379,032 | +0.03(+0.65%) |
Jan 05, 2022 | 4.840 | 4.850 | 4.570 | 4.600 | 1,130,708 | -0.23(-4.76%) |
Jan 04, 2022 | 4.920 | 4.940 | 4.750 | 4.830 | 1,173,196 | -0.06(-1.23%) |
Jan 03, 2022 | 4.710 | 4.980 | 4.710 | 4.890 | 1,562,638 | +0.21(+4.49%) |
Dec 31, 2021 | 4.740 | 4.855 | 4.660 | 4.680 | 1,803,382 | -0.04(-0.85%) |
Dec 30, 2021 | 4.550 | 4.850 | 4.470 | 4.720 | 2,439,699 | +0.12(+2.61%) |
Dec 29, 2021 | 4.870 | 4.870 | 4.580 | 4.600 | 1,587,153 | -0.20(-4.17%) |
Dec 28, 2021 | 4.900 | 4.970 | 4.800 | 4.800 | 1,965,926 | -0.12(-2.44%) |
Dec 27, 2021 | 5.100 | 5.120 | 4.900 | 4.920 | 1,633,732 | -0.19(-3.72%) |
Dec 23, 2021 | 5.080 | 5.210 | 5.080 | 5.110 | 1,265,855 | +0.02(+0.39%) |
Dec 22, 2021 | 5.130 | 5.160 | 5.070 | 5.090 | 924,945 | -0.05(-0.97%) |
Dec 21, 2021 | 4.970 | 5.180 | 4.970 | 5.140 | 1,269,494 | +0.17(+3.42%) |
Dec 20, 2021 | 5.020 | 5.095 | 4.900 | 4.970 | 1,174,238 | -0.18(-3.50%) |
Dec 17, 2021 | 4.930 | 5.230 | 4.900 | 5.150 | 2,106,761 | +0.15(+3.00%) |
Dec 16, 2021 | 5.200 | 5.290 | 4.975 | 5.000 | 1,740,727 | -0.14(-2.72%) |
Dec 15, 2021 | 5.090 | 5.160 | 4.900 | 5.140 | 2,323,235 | +0.03(+0.59%) |
Dec 14, 2021 | 5.140 | 5.270 | 5.080 | 5.110 | 1,631,748 | -0.09(-1.73%) |
Dec 13, 2021 | 5.450 | 5.450 | 5.180 | 5.200 | 1,655,032 | -0.29(-5.28%) |
Dec 10, 2021 | 5.660 | 5.740 | 5.450 | 5.490 | 1,975,176 | -0.13(-2.31%) |
Dec 09, 2021 | 5.810 | 5.880 | 5.590 | 5.620 | 1,577,380 | -0.20(-3.44%) |
Dec 08, 2021 | 5.800 | 5.940 | 5.700 | 5.820 | 1,254,251 | +0.06(+1.04%) |
Dec 07, 2021 | 5.630 | 5.890 | 5.625 | 5.760 | 1,749,723 | +0.26(+4.73%) |
Dec 06, 2021 | 5.400 | 5.620 | 5.250 | 5.500 | 2,701,137 | +0.09(+1.66%) |
Dec 03, 2021 | 5.740 | 5.740 | 5.340 | 5.410 | 2,017,185 | -0.36(-6.24%) |
Dec 02, 2021 | 5.640 | 5.780 | 5.510 | 5.770 | 1,642,535 | +0.13(+2.30%) |