Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.571 | 4.609 | 4.477 | 4.590 | 1,802,137 | +0.01(+0.21%) |
Nov 29, 2022 | 4.524 | 4.590 | 4.524 | 4.580 | 1,708,826 | +0.09(+2.10%) |
Nov 28, 2022 | 4.571 | 4.576 | 4.486 | 4.486 | 1,182,617 | -0.13(-2.86%) |
Nov 25, 2022 | 4.552 | 4.618 | 4.552 | 4.618 | 1,009,304 | +0.06(+1.24%) |
Nov 23, 2022 | 4.599 | 4.617 | 4.543 | 4.562 | 1,237,123 | -0.02(-0.41%) |
Nov 22, 2022 | 4.543 | 4.590 | 4.533 | 4.580 | 1,133,883 | +0.07(+1.46%) |
Nov 21, 2022 | 4.505 | 4.533 | 4.477 | 4.514 | 1,247,132 | -0.05(-1.03%) |
Nov 18, 2022 | 4.543 | 4.571 | 4.524 | 4.562 | 1,409,255 | +0.02(+0.41%) |
Nov 17, 2022 | 4.467 | 4.552 | 4.467 | 4.543 | 1,205,108 | +0.01(+0.21%) |
Nov 16, 2022 | 4.514 | 4.547 | 4.500 | 4.533 | 2,787,691 | +0.08(+1.91%) |
Nov 15, 2022 | 4.543 | 4.552 | 4.411 | 4.448 | 2,121,403 | -0.05(-1.05%) |
Nov 14, 2022 | 4.533 | 4.552 | 4.496 | 4.496 | 2,330,776 | -0.10(-2.25%) |
Nov 11, 2022 | 4.496 | 4.618 | 4.467 | 4.599 | 6,091,911 | +0.15(+3.39%) |
Nov 10, 2022 | 4.458 | 4.491 | 4.415 | 4.448 | 3,586,798 | +0.08(+1.72%) |
Nov 09, 2022 | 4.439 | 4.472 | 4.340 | 4.373 | 6,583,653 | -0.07(-1.49%) |
Nov 08, 2022 | 4.458 | 4.524 | 4.406 | 4.439 | 3,412,887 | +0.00(+0.00%) |
Nov 07, 2022 | 4.458 | 4.463 | 4.392 | 4.439 | 2,849,619 | +0.03(+0.64%) |
Nov 04, 2022 | 4.326 | 4.434 | 4.288 | 4.411 | 4,316,540 | +0.20(+4.70%) |
Nov 03, 2022 | 4.232 | 4.265 | 4.166 | 4.213 | 5,088,815 | -0.04(-0.89%) |
Nov 02, 2022 | 4.335 | 4.241 | 4.250 | 2,981,249 | -0.08(-1.74%) | |
Nov 01, 2022 | 4.401 | 4.411 | 4.326 | 4.326 | 3,569,526 | -0.02(-0.43%) |
Oct 31, 2022 | 4.345 | 4.373 | 4.326 | 4.345 | 2,160,227 | +0.01(+0.22%) |
Oct 28, 2022 | 4.298 | 4.345 | 4.279 | 4.335 | 2,888,058 | +0.01(+0.22%) |
Oct 27, 2022 | 4.307 | 4.397 | 4.307 | 4.326 | 3,898,826 | +0.25(+6.25%) |
Oct 26, 2022 | 4.147 | 4.161 | 4.071 | 4.071 | 3,507,972 | -0.08(-2.04%) |
Oct 25, 2022 | 4.043 | 4.156 | 4.020 | 4.156 | 3,993,332 | +0.13(+3.28%) |
Oct 24, 2022 | 4.015 | 4.060 | 3.997 | 4.024 | 3,464,219 | +0.11(+2.89%) |
Oct 21, 2022 | 3.798 | 3.911 | 3.775 | 3.911 | 2,851,627 | +0.06(+1.47%) |
Oct 20, 2022 | 3.911 | 3.954 | 3.845 | 3.855 | 2,843,726 | -0.04(-0.97%) |
Oct 19, 2022 | 3.892 | 3.930 | 3.864 | 3.892 | 2,211,199 | -0.04(-0.96%) |
Oct 18, 2022 | 3.968 | 3.968 | 3.883 | 3.930 | 2,823,573 | +0.09(+2.46%) |
Oct 17, 2022 | 3.874 | 3.892 | 3.817 | 3.836 | 3,897,075 | +0.08(+2.26%) |
Oct 14, 2022 | 3.826 | 3.872 | 3.732 | 3.751 | 4,099,141 | -0.04(-0.99%) |
Oct 13, 2022 | 3.562 | 3.822 | 3.539 | 3.789 | 5,942,094 | +0.24(+6.63%) |
Oct 12, 2022 | 3.572 | 3.619 | 3.544 | 3.553 | 4,817,906 | -0.05(-1.31%) |
Oct 11, 2022 | 3.685 | 3.690 | 3.591 | 3.600 | 3,454,834 | -0.25(-6.60%) |
Oct 10, 2022 | 3.874 | 3.897 | 3.817 | 3.855 | 2,598,868 | -0.02(-0.49%) |
Oct 07, 2022 | 3.892 | 3.911 | 3.841 | 3.874 | 2,480,060 | -0.06(-1.44%) |
Oct 06, 2022 | 3.968 | 3.982 | 3.906 | 3.930 | 1,688,046 | -0.08(-2.11%) |
Oct 05, 2022 | 3.977 | 4.031 | 3.954 | 4.015 | 2,201,239 | -0.06(-1.39%) |
Oct 04, 2022 | 3.958 | 4.081 | 3.958 | 4.071 | 3,448,831 | +0.21(+5.37%) |
Oct 03, 2022 | 3.789 | 3.892 | 3.737 | 3.864 | 3,906,840 | +0.13(+3.54%) |
Sep 30, 2022 | 3.751 | 3.808 | 3.713 | 3.732 | 3,259,097 | -0.03(-0.75%) |
Sep 29, 2022 | 3.770 | 3.770 | 3.680 | 3.760 | 2,409,607 | -0.10(-2.68%) |
Sep 28, 2022 | 3.751 | 3.878 | 3.732 | 3.864 | 2,957,738 | +0.03(+0.74%) |
Sep 27, 2022 | 3.883 | 3.916 | 3.798 | 3.836 | 5,356,017 | -0.02(-0.49%) |
Sep 26, 2022 | 3.892 | 3.949 | 3.837 | 3.855 | 4,310,572 | -0.08(-2.15%) |
Sep 23, 2022 | 4.062 | 4.062 | 3.911 | 3.939 | 3,971,052 | -0.29(-6.90%) |
Sep 22, 2022 | 4.316 | 4.326 | 4.218 | 4.232 | 2,555,400 | -0.01(-0.22%) |
Sep 21, 2022 | 4.335 | 4.368 | 4.232 | 4.241 | 2,270,348 | -0.11(-2.60%) |
Sep 20, 2022 | 4.401 | 4.401 | 4.316 | 4.354 | 1,616,815 | -0.08(-1.91%) |
Sep 19, 2022 | 4.316 | 4.439 | 4.307 | 4.439 | 1,826,042 | +0.06(+1.29%) |
Sep 16, 2022 | 4.373 | 4.392 | 4.331 | 4.382 | 2,580,764 | +0.00(+0.00%) |
Sep 15, 2022 | 4.382 | 4.458 | 4.354 | 4.382 | 6,654,231 | +0.04(+0.87%) |
Sep 14, 2022 | 4.382 | 4.415 | 4.331 | 4.345 | 1,805,553 | -0.03(-0.65%) |
Sep 13, 2022 | 4.420 | 4.477 | 4.349 | 4.373 | 2,362,911 | -0.10(-2.32%) |
Sep 12, 2022 | 4.477 | 4.533 | 4.467 | 4.477 | 1,668,767 | +0.09(+2.15%) |
Sep 09, 2022 | 4.345 | 4.387 | 4.335 | 4.382 | 1,079,220 | +0.13(+3.10%) |
Sep 08, 2022 | 4.147 | 4.279 | 4.137 | 4.250 | 2,469,852 | +0.08(+1.81%) |
Sep 07, 2022 | 4.081 | 4.194 | 4.062 | 4.175 | 1,452,526 | +0.03(+0.68%) |
Sep 06, 2022 | 4.185 | 4.201 | 4.119 | 4.147 | 2,012,810 | +0.00(+0.00%) |
Sep 02, 2022 | 4.203 | 4.279 | 4.137 | 4.147 | 2,400,216 | +0.00(+0.00%) |
Sep 01, 2022 | 4.156 | 4.156 | 4.081 | 4.147 | 1,766,649 | -0.08(-2.00%) |
Aug 31, 2022 | 4.241 | 4.279 | 4.213 | 4.232 | 2,752,142 | +0.02(+0.45%) |
Aug 30, 2022 | 4.279 | 4.279 | 4.189 | 4.213 | 2,398,096 | -0.03(-0.67%) |
Aug 29, 2022 | 4.213 | 4.269 | 4.203 | 4.241 | 1,874,693 | +0.03(+0.67%) |
Aug 26, 2022 | 4.335 | 4.354 | 4.194 | 4.213 | 2,849,140 | -0.09(-2.19%) |
Aug 25, 2022 | 4.250 | 4.326 | 4.241 | 4.307 | 2,162,321 | +0.02(+0.44%) |
Aug 24, 2022 | 4.241 | 4.316 | 4.241 | 4.288 | 2,023,774 | +0.01(+0.22%) |
Aug 23, 2022 | 4.279 | 4.316 | 4.263 | 4.279 | 2,813,764 | +0.04(+0.88%) |
Aug 22, 2022 | 4.278 | 4.283 | 4.223 | 4.241 | 2,680,760 | -0.13(-2.95%) |
Aug 19, 2022 | 4.416 | 4.425 | 4.370 | 4.370 | 2,134,132 | -0.12(-2.66%) |
Aug 18, 2022 | 4.490 | 4.508 | 4.471 | 4.490 | 1,914,840 | -0.03(-0.61%) |
Aug 17, 2022 | 4.481 | 4.545 | 4.471 | 4.517 | 2,850,960 | -0.09(-2.00%) |
Aug 16, 2022 | 4.527 | 4.642 | 4.527 | 4.609 | 3,684,948 | +0.10(+2.24%) |
Aug 15, 2022 | 4.481 | 4.517 | 4.458 | 4.508 | 2,637,769 | -0.16(-3.35%) |
Aug 12, 2022 | 4.665 | 4.674 | 4.619 | 4.665 | 2,179,939 | +0.04(+0.80%) |
Aug 11, 2022 | 4.637 | 4.697 | 4.609 | 4.628 | 5,295,984 | +0.36(+8.41%) |
Aug 10, 2022 | 4.205 | 4.269 | 4.205 | 4.269 | 2,637,068 | +0.13(+3.11%) |
Aug 09, 2022 | 4.140 | 4.168 | 4.103 | 4.140 | 3,959,063 | +0.02(+0.45%) |
Aug 08, 2022 | 4.131 | 4.168 | 4.122 | 4.122 | 3,836,262 | +0.01(+0.22%) |
Aug 05, 2022 | 4.002 | 4.122 | 3.984 | 4.113 | 6,990,259 | +0.21(+5.42%) |
Aug 04, 2022 | 4.085 | 4.103 | 3.584 | 3.901 | 14,715,775 | -0.12(-2.97%) |
Aug 03, 2022 | 4.030 | 4.039 | 3.993 | 4.021 | 4,623,335 | +0.07(+1.86%) |
Aug 02, 2022 | 4.021 | 4.030 | 3.947 | 3.947 | 3,700,028 | -0.06(-1.38%) |
Aug 01, 2022 | 4.048 | 4.062 | 3.993 | 4.002 | 3,721,066 | -0.05(-1.14%) |
Jul 29, 2022 | 4.011 | 4.070 | 4.011 | 4.048 | 2,429,195 | +0.11(+2.80%) |
Jul 28, 2022 | 3.938 | 3.956 | 3.864 | 3.938 | 3,121,096 | -0.01(-0.23%) |
Jul 27, 2022 | 3.864 | 3.947 | 3.860 | 3.947 | 3,133,882 | +0.16(+4.13%) |
Jul 26, 2022 | 3.855 | 3.869 | 3.791 | 3.791 | 2,935,785 | -0.11(-2.83%) |
Jul 25, 2022 | 3.873 | 3.929 | 3.864 | 3.901 | 3,328,684 | +0.07(+1.92%) |
Jul 22, 2022 | 3.837 | 3.864 | 3.791 | 3.827 | 3,400,909 | -0.04(-0.95%) |
Jul 21, 2022 | 3.846 | 3.878 | 3.800 | 3.864 | 3,976,806 | +0.03(+0.72%) |
Jul 20, 2022 | 3.883 | 3.901 | 3.818 | 3.837 | 4,446,736 | -0.06(-1.42%) |
Jul 19, 2022 | 3.846 | 3.938 | 3.841 | 3.892 | 3,837,015 | +0.09(+2.42%) |
Jul 18, 2022 | 3.791 | 3.846 | 3.772 | 3.800 | 5,916,210 | +0.10(+2.74%) |
Jul 15, 2022 | 3.662 | 3.726 | 3.639 | 3.699 | 3,219,809 | +0.08(+2.29%) |
Jul 14, 2022 | 3.643 | 3.643 | 3.584 | 3.616 | 4,066,146 | -0.13(-3.44%) |
Jul 13, 2022 | 3.735 | 3.772 | 3.680 | 3.745 | 4,456,892 | -0.06(-1.45%) |
Jul 12, 2022 | 3.763 | 3.873 | 3.763 | 3.800 | 3,031,293 | -0.03(-0.72%) |
Jul 11, 2022 | 3.846 | 3.869 | 3.814 | 3.827 | 2,739,018 | -0.05(-1.19%) |
Jul 08, 2022 | 3.901 | 3.924 | 3.860 | 3.873 | 3,571,430 | +0.07(+1.94%) |
Jul 07, 2022 | 3.781 | 3.837 | 3.781 | 3.800 | 3,032,724 | +0.11(+2.99%) |
Jul 06, 2022 | 3.680 | 3.717 | 3.643 | 3.689 | 4,490,471 | -0.06(-1.47%) |
Jul 05, 2022 | 3.745 | 3.763 | 3.671 | 3.745 | 6,376,999 | -0.39(-9.35%) |
Jul 01, 2022 | 4.103 | 4.149 | 4.025 | 4.131 | 4,230,703 | +0.10(+2.51%) |
Jun 30, 2022 | 3.956 | 4.053 | 3.924 | 4.030 | 3,788,963 | -0.06(-1.57%) |
Jun 29, 2022 | 4.122 | 4.140 | 4.067 | 4.094 | 7,013,262 | -0.08(-1.98%) |
Jun 28, 2022 | 4.241 | 4.292 | 4.149 | 4.177 | 6,720,900 | -0.02(-0.44%) |
Jun 27, 2022 | 4.177 | 4.237 | 4.154 | 4.195 | 3,707,476 | +0.03(+0.66%) |
Jun 24, 2022 | 4.039 | 4.186 | 4.039 | 4.168 | 4,229,186 | +0.16(+3.90%) |
Jun 23, 2022 | 4.076 | 4.094 | 3.956 | 4.011 | 3,808,412 | -0.22(-5.22%) |
Jun 22, 2022 | 4.205 | 4.283 | 4.195 | 4.232 | 3,012,561 | -0.08(-1.92%) |
Jun 21, 2022 | 4.315 | 4.343 | 4.297 | 4.315 | 3,123,817 | +0.11(+2.63%) |
Jun 17, 2022 | 4.214 | 4.241 | 4.149 | 4.205 | 7,833,554 | +0.01(+0.22%) |
Jun 16, 2022 | 4.223 | 4.237 | 4.159 | 4.195 | 6,896,960 | -0.17(-3.80%) |
Jun 15, 2022 | 4.333 | 4.398 | 4.269 | 4.361 | 10,041,814 | +0.17(+4.18%) |
Jun 14, 2022 | 4.186 | 4.237 | 4.131 | 4.186 | 5,678,897 | +0.03(+0.66%) |
Jun 13, 2022 | 4.232 | 4.255 | 4.149 | 4.159 | 7,641,564 | -0.29(-6.42%) |
Jun 10, 2022 | 4.545 | 4.545 | 4.425 | 4.444 | 6,629,149 | -0.26(-5.48%) |
Jun 09, 2022 | 4.803 | 4.803 | 4.701 | 4.701 | 4,098,591 | -0.13(-2.67%) |
Jun 08, 2022 | 4.867 | 4.881 | 4.812 | 4.830 | 2,998,009 | -0.08(-1.69%) |
Jun 07, 2022 | 4.895 | 4.931 | 4.849 | 4.913 | 3,647,872 | -0.01(-0.19%) |
Jun 06, 2022 | 4.931 | 4.982 | 4.908 | 4.922 | 3,228,424 | +0.10(+2.10%) |
Jun 03, 2022 | 4.803 | 4.858 | 4.798 | 4.821 | 4,113,175 | +0.02(+0.38%) |
Jun 02, 2022 | 4.784 | 4.812 | 4.729 | 4.803 | 3,706,584 | +0.03(+0.69%) |
Jun 01, 2022 | 4.842 | 4.846 | 4.715 | 4.770 | 4,400,206 | -0.08(-1.68%) |
May 31, 2022 | 4.878 | 4.891 | 4.833 | 4.851 | 4,170,643 | -0.11(-2.19%) |
May 27, 2022 | 4.923 | 4.986 | 4.910 | 4.959 | 4,745,328 | +0.06(+1.29%) |
May 26, 2022 | 4.815 | 4.914 | 4.815 | 4.896 | 5,226,863 | +0.07(+1.50%) |
May 25, 2022 | 4.760 | 4.851 | 4.756 | 4.824 | 3,581,874 | +0.00(+0.00%) |
May 24, 2022 | 4.760 | 4.824 | 4.706 | 4.824 | 6,939,412 | +0.02(+0.38%) |
May 23, 2022 | 4.724 | 4.824 | 4.724 | 4.806 | 5,352,059 | +0.23(+4.93%) |
May 20, 2022 | 4.643 | 4.652 | 4.489 | 4.580 | 7,334,219 | +0.03(+0.60%) |
May 19, 2022 | 4.535 | 4.589 | 4.508 | 4.553 | 9,444,339 | -0.14(-2.89%) |
May 18, 2022 | 4.806 | 4.828 | 4.688 | 4.688 | 8,082,973 | -0.19(-3.89%) |
May 17, 2022 | 4.797 | 4.878 | 4.788 | 4.878 | 5,433,834 | +0.24(+5.26%) |
May 16, 2022 | 4.625 | 4.679 | 4.584 | 4.634 | 8,838,738 | -0.08(-1.72%) |
May 13, 2022 | 4.625 | 4.715 | 4.625 | 4.715 | 7,578,013 | +0.17(+3.78%) |
May 12, 2022 | 4.589 | 4.625 | 4.458 | 4.544 | 6,983,119 | +0.08(+1.82%) |
May 11, 2022 | 4.607 | 4.670 | 4.462 | 4.462 | 7,991,282 | -0.15(-3.33%) |
May 10, 2022 | 4.634 | 4.684 | 4.548 | 4.616 | 8,008,410 | +0.09(+2.00%) |
May 09, 2022 | 4.580 | 4.598 | 4.494 | 4.526 | 7,791,335 | -0.06(-1.38%) |
May 06, 2022 | 4.580 | 4.616 | 4.526 | 4.589 | 7,314,689 | +0.02(+0.40%) |
May 05, 2022 | 4.661 | 4.670 | 4.535 | 4.571 | 6,883,299 | -0.23(-4.71%) |
May 04, 2022 | 4.697 | 4.806 | 4.639 | 4.797 | 4,892,816 | +0.09(+1.92%) |
May 03, 2022 | 4.706 | 4.751 | 4.688 | 4.706 | 5,248,893 | +0.07(+1.56%) |
May 02, 2022 | 4.652 | 4.670 | 4.553 | 4.634 | 5,848,627 | -0.01(-0.19%) |
Apr 29, 2022 | 4.724 | 4.765 | 4.634 | 4.643 | 5,637,890 | -0.03(-0.58%) |
Apr 28, 2022 | 4.643 | 4.697 | 4.571 | 4.670 | 7,232,045 | -0.06(-1.34%) |
Apr 27, 2022 | 4.697 | 4.770 | 4.679 | 4.733 | 6,779,123 | -0.04(-0.76%) |
Apr 26, 2022 | 4.878 | 4.932 | 4.770 | 4.770 | 8,179,988 | -0.21(-4.17%) |
Apr 25, 2022 | 5.022 | 5.022 | 4.833 | 4.977 | 6,559,193 | -0.20(-3.84%) |
Apr 22, 2022 | 5.266 | 5.280 | 5.158 | 5.176 | 4,196,076 | +0.00(+0.00%) |
Apr 21, 2022 | 5.275 | 5.298 | 5.158 | 5.176 | 6,184,252 | -0.09(-1.72%) |
Apr 20, 2022 | 5.257 | 5.321 | 5.239 | 5.266 | 2,965,888 | +0.11(+2.10%) |
Apr 19, 2022 | 5.131 | 5.167 | 5.113 | 5.158 | 2,452,383 | +0.05(+1.06%) |
Apr 18, 2022 | 5.031 | 5.144 | 5.022 | 5.104 | 2,224,030 | +0.03(+0.53%) |
Apr 14, 2022 | 5.077 | 5.122 | 5.059 | 5.077 | 2,453,512 | +0.00(+0.00%) |
Apr 13, 2022 | 4.959 | 5.086 | 4.959 | 5.077 | 2,592,065 | +0.13(+2.55%) |
Apr 12, 2022 | 4.986 | 5.041 | 4.937 | 4.950 | 2,270,959 | -0.01(-0.18%) |
Apr 11, 2022 | 5.004 | 5.059 | 4.959 | 4.959 | 3,183,382 | +0.01(+0.18%) |
Apr 08, 2022 | 4.923 | 4.977 | 4.914 | 4.950 | 2,767,598 | +0.03(+0.55%) |
Apr 07, 2022 | 4.932 | 4.950 | 4.815 | 4.923 | 5,625,080 | +0.05(+0.93%) |
Apr 06, 2022 | 4.860 | 4.905 | 4.815 | 4.878 | 4,503,737 | +0.01(+0.19%) |
Apr 05, 2022 | 4.896 | 4.928 | 4.860 | 4.869 | 4,278,192 | -0.01(-0.19%) |
Apr 04, 2022 | 4.896 | 4.905 | 4.855 | 4.878 | 3,640,870 | -0.08(-1.64%) |
Apr 01, 2022 | 4.932 | 4.968 | 4.891 | 4.959 | 3,317,191 | +0.18(+3.78%) |
Mar 31, 2022 | 4.842 | 4.864 | 4.779 | 4.779 | 2,606,260 | -0.08(-1.67%) |
Mar 30, 2022 | 4.914 | 4.923 | 4.846 | 4.860 | 2,964,025 | -0.03(-0.55%) |
Mar 29, 2022 | 4.923 | 4.941 | 4.833 | 4.887 | 4,750,907 | +0.08(+1.69%) |
Mar 28, 2022 | 4.824 | 4.833 | 4.706 | 4.806 | 4,997,939 | +0.08(+1.72%) |
Mar 25, 2022 | 4.661 | 4.733 | 4.661 | 4.724 | 2,561,610 | +0.10(+2.15%) |
Mar 24, 2022 | 4.634 | 4.652 | 4.607 | 4.625 | 2,935,218 | -0.03(-0.58%) |
Mar 23, 2022 | 4.715 | 4.742 | 4.616 | 4.652 | 4,669,400 | +0.10(+2.18%) |
Mar 22, 2022 | 4.544 | 4.607 | 4.544 | 4.553 | 6,912,376 | +0.21(+4.78%) |
Mar 21, 2022 | 4.363 | 4.395 | 4.327 | 4.345 | 3,775,025 | -0.01(-0.21%) |
Mar 18, 2022 | 4.273 | 4.354 | 4.250 | 4.354 | 4,587,953 | +0.01(+0.21%) |
Mar 17, 2022 | 4.282 | 4.361 | 4.259 | 4.345 | 4,411,248 | -0.03(-0.62%) |
Mar 16, 2022 | 4.300 | 4.408 | 4.285 | 4.372 | 8,239,349 | +0.24(+5.91%) |
Mar 15, 2022 | 4.119 | 4.146 | 4.065 | 4.128 | 5,160,418 | +0.03(+0.66%) |
Mar 14, 2022 | 4.056 | 4.164 | 4.038 | 4.101 | 9,212,367 | +0.23(+6.07%) |
Mar 11, 2022 | 4.011 | 4.047 | 3.866 | 3.866 | 3,273,450 | -0.07(-1.83%) |
Mar 10, 2022 | 3.947 | 3.902 | 3.938 | 5,761,584 | -0.05(-1.36%) | |
Mar 09, 2022 | 4.002 | 4.065 | 3.966 | 3.993 | 6,630,168 | +0.19(+4.99%) |
Mar 08, 2022 | 3.830 | 3.929 | 3.704 | 3.803 | 11,945,751 | +0.20(+5.51%) |
Mar 07, 2022 | 3.839 | 3.859 | 3.604 | 3.604 | 12,200,175 | -0.36(-9.11%) |
Mar 04, 2022 | 4.056 | 4.074 | 3.934 | 3.966 | 11,541,577 | -0.36(-8.35%) |
Mar 03, 2022 | 4.381 | 4.390 | 4.286 | 4.327 | 10,658,834 | -0.05(-1.24%) |
Mar 02, 2022 | 4.327 | 4.417 | 4.300 | 4.381 | 8,697,974 | +0.15(+3.63%) |
Mar 01, 2022 | 4.390 | 4.399 | 4.200 | 4.228 | 11,191,004 | -0.26(-5.83%) |
Feb 28, 2022 | 4.399 | 4.534 | 4.390 | 4.489 | 10,607,772 | -0.18(-3.87%) |
Feb 25, 2022 | 4.562 | 4.684 | 4.611 | 4.670 | 10,788,983 | +0.17(+3.82%) |
Feb 24, 2022 | 4.426 | 4.508 | 4.363 | 4.499 | 10,803,241 | -0.23(-4.78%) |
Feb 23, 2022 | 4.815 | 4.860 | 4.706 | 4.724 | 4,850,419 | -0.03(-0.57%) |
Feb 22, 2022 | 4.797 | 4.860 | 4.706 | 4.751 | 5,904,030 | -0.14(-2.77%) |
Feb 18, 2022 | 4.887 | 0 | -0.05(-1.10%) | |||
Feb 17, 2022 | 5.004 | 5.004 | 4.923 | 4.941 | 4,442,054 | -0.12(-2.32%) |
Feb 16, 2022 | 4.986 | 5.077 | 4.986 | 5.059 | 3,781,674 | +0.05(+1.08%) |
Feb 15, 2022 | 4.959 | 5.018 | 4.941 | 5.004 | 4,711,862 | +0.08(+1.65%) |
Feb 14, 2022 | 4.959 | 4.959 | 4.869 | 4.923 | 6,567,496 | -0.13(-2.50%) |
Feb 11, 2022 | 5.063 | 5.176 | 5.036 | 5.050 | 5,507,838 | -0.09(-1.76%) |
Feb 10, 2022 | 5.167 | 5.248 | 5.131 | 5.140 | 6,720,184 | -0.01(-0.18%) |
Feb 09, 2022 | 5.167 | 5.230 | 5.122 | 5.149 | 9,486,428 | -0.45(-8.06%) |
Feb 08, 2022 | 5.546 | 5.619 | 5.519 | 5.601 | 4,525,029 | +0.06(+1.14%) |
Feb 07, 2022 | 5.483 | 5.564 | 5.461 | 5.537 | 2,816,892 | +0.05(+0.99%) |
Feb 04, 2022 | 5.375 | 5.510 | 5.352 | 5.483 | 3,949,293 | +0.14(+2.53%) |
Feb 03, 2022 | 5.402 | 5.348 | 5.348 | 4,141,897 | -0.06(-1.17%) | |
Feb 02, 2022 | 5.384 | 5.420 | 5.339 | 5.411 | 3,441,783 | +0.17(+3.28%) |
Feb 01, 2022 | 5.158 | 5.257 | 5.153 | 5.239 | 4,151,520 | +0.12(+2.29%) |
Jan 31, 2022 | 5.077 | 5.131 | 5.122 | 3,637,106 | +0.03(+0.53%) | |
Jan 28, 2022 | 5.077 | 5.104 | 5.004 | 5.095 | 5,515,613 | +0.05(+0.89%) |
Jan 27, 2022 | 5.140 | 5.208 | 5.018 | 5.050 | 6,846,435 | -0.07(-1.41%) |
Jan 26, 2022 | 5.158 | 5.176 | 5.086 | 5.122 | 5,993,099 | +0.03(+0.53%) |
Jan 25, 2022 | 5.022 | 5.121 | 4.928 | 5.095 | 6,552,138 | +0.05(+1.08%) |
Jan 24, 2022 | 4.941 | 5.041 | 4.887 | 5.041 | 8,161,689 | -0.01(-0.18%) |
Jan 21, 2022 | 5.050 | 5.095 | 5.013 | 5.050 | 7,159,509 | -0.02(-0.36%) |
Jan 20, 2022 | 5.131 | 5.176 | 5.068 | 5.068 | 3,407,221 | +0.00(+0.00%) |
Jan 19, 2022 | 5.167 | 5.181 | 5.059 | 5.068 | 5,495,679 | -0.18(-3.44%) |
Jan 18, 2022 | 5.212 | 5.257 | 5.162 | 5.248 | 5,836,180 | -0.04(-0.68%) |
Jan 14, 2022 | 5.284 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.275 | 5.302 | 5.257 | 5.266 | 3,323,572 | +0.03(+0.52%) |
Jan 12, 2022 | 5.194 | 5.248 | 5.180 | 5.239 | 6,859,448 | +0.14(+2.65%) |
Jan 11, 2022 | 4.995 | 5.104 | 4.973 | 5.104 | 6,000,926 | +0.11(+2.17%) |
Jan 10, 2022 | 4.977 | 5.022 | 4.968 | 4.995 | 7,355,075 | -0.02(-0.36%) |
Jan 07, 2022 | 4.806 | 5.022 | 4.806 | 5.013 | 11,909,545 | +0.25(+5.31%) |
Jan 06, 2022 | 4.679 | 4.770 | 4.630 | 4.760 | 8,910,549 | +0.14(+2.93%) |
Jan 05, 2022 | 4.697 | 4.715 | 4.625 | 4.625 | 2,420,459 | -0.01(-0.20%) |
Jan 04, 2022 | 4.634 | 4.675 | 4.625 | 4.634 | 1,923,624 | +0.12(+2.60%) |
Jan 03, 2022 | 4.499 | 4.526 | 4.489 | 4.517 | 1,939,151 | +0.05(+1.21%) |
Dec 31, 2021 | 4.444 | 4.471 | 4.435 | 4.462 | 801,196 | +0.01(+0.20%) |
Dec 30, 2021 | 4.489 | 4.494 | 4.444 | 4.453 | 1,449,334 | -0.05(-1.00%) |
Dec 29, 2021 | 4.489 | 4.503 | 4.480 | 4.499 | 1,217,133 | -0.03(-0.60%) |
Dec 28, 2021 | 4.508 | 4.544 | 4.503 | 4.526 | 2,166,137 | +0.02(+0.40%) |
Dec 27, 2021 | 4.517 | 4.521 | 4.471 | 4.508 | 1,685,614 | +0.05(+1.22%) |
Dec 23, 2021 | 4.417 | 4.462 | 4.408 | 4.453 | 1,992,974 | +0.19(+4.45%) |
Dec 22, 2021 | 4.218 | 4.273 | 4.205 | 4.264 | 1,489,031 | +0.04(+0.85%) |
Dec 21, 2021 | 4.173 | 4.237 | 4.173 | 4.228 | 2,065,079 | +0.13(+3.08%) |
Dec 20, 2021 | 4.119 | 4.128 | 4.065 | 4.101 | 3,817,220 | -0.07(-1.73%) |
Dec 17, 2021 | 4.228 | 4.237 | 4.164 | 4.173 | 1,834,598 | -0.06(-1.49%) |
Dec 16, 2021 | 4.282 | 4.300 | 4.237 | 4.237 | 2,229,175 | +0.06(+1.52%) |
Dec 15, 2021 | 4.173 | 4.178 | 4.119 | 4.173 | 3,213,271 | +0.06(+1.54%) |
Dec 14, 2021 | 4.065 | 4.142 | 4.065 | 4.110 | 2,117,700 | +0.05(+1.11%) |
Dec 13, 2021 | 4.083 | 4.101 | 4.056 | 4.065 | 3,434,777 | -0.05(-1.32%) |
Dec 10, 2021 | 4.110 | 4.110 | 4.083 | 4.119 | 2,957,149 | +0.00(+0.00%) |
Dec 09, 2021 | 4.119 | 4.124 | 4.092 | 4.119 | 1,307,231 | -0.04(-0.87%) |
Dec 08, 2021 | 4.173 | 4.187 | 4.146 | 4.155 | 3,006,379 | -0.02(-0.43%) |
Dec 07, 2021 | 4.173 | 4.200 | 4.155 | 4.173 | 1,707,966 | +0.05(+1.32%) |
Dec 06, 2021 | 4.101 | 4.155 | 4.088 | 4.119 | 2,239,218 | +0.07(+1.79%) |
Dec 03, 2021 | 4.056 | 4.075 | 4.029 | 4.047 | 4,042,789 | -0.11(-2.61%) |
Dec 02, 2021 | 4.092 | 4.173 | 4.069 | 4.155 | 2,585,704 | +0.16(+4.07%) |