Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.530 | 3.600 | 3.470 | 3.540 | 1,079,823 | -0.04(-1.12%) |
Sep 29, 2022 | 3.580 | 3.610 | 3.480 | 3.580 | 828,069 | -0.10(-2.72%) |
Sep 28, 2022 | 3.680 | 3.735 | 3.650 | 3.680 | 625,710 | -0.01(-0.27%) |
Sep 27, 2022 | 3.760 | 3.810 | 3.660 | 3.690 | 786,999 | -0.02(-0.54%) |
Sep 26, 2022 | 3.840 | 3.895 | 3.650 | 3.710 | 1,213,388 | -0.26(-6.55%) |
Sep 23, 2022 | 4.120 | 4.120 | 3.915 | 3.970 | 1,288,876 | -0.27(-6.37%) |
Sep 22, 2022 | 4.110 | 4.245 | 4.020 | 4.240 | 739,419 | +0.12(+2.91%) |
Sep 21, 2022 | 4.150 | 4.255 | 4.065 | 4.120 | 2,651,118 | -0.04(-0.96%) |
Sep 20, 2022 | 4.120 | 4.229 | 4.100 | 4.160 | 885,563 | +0.08(+1.96%) |
Sep 19, 2022 | 3.890 | 4.080 | 3.885 | 4.080 | 651,235 | +0.08(+2.00%) |
Sep 16, 2022 | 3.970 | 4.015 | 3.905 | 4.000 | 869,089 | -0.03(-0.74%) |
Sep 15, 2022 | 4.020 | 4.070 | 3.985 | 4.030 | 833,653 | -0.06(-1.47%) |
Sep 14, 2022 | 4.100 | 4.140 | 4.060 | 4.090 | 542,730 | -0.02(-0.49%) |
Sep 13, 2022 | 4.160 | 4.265 | 4.090 | 4.110 | 716,999 | -0.19(-4.42%) |
Sep 12, 2022 | 4.320 | 4.370 | 4.260 | 4.300 | 732,168 | +0.08(+1.90%) |
Sep 09, 2022 | 4.170 | 4.325 | 4.170 | 4.220 | 1,251,631 | +0.04(+0.96%) |
Sep 08, 2022 | 4.200 | 4.220 | 4.060 | 4.180 | 966,842 | -0.12(-2.79%) |
Sep 07, 2022 | 4.200 | 4.320 | 4.140 | 4.300 | 803,618 | +0.02(+0.47%) |
Sep 06, 2022 | 4.390 | 4.405 | 4.200 | 4.280 | 1,719,434 | +0.17(+4.14%) |
Sep 02, 2022 | 4.080 | 4.180 | 4.010 | 4.110 | 788,195 | +0.25(+6.48%) |
Sep 01, 2022 | 4.100 | 4.116 | 3.850 | 3.860 | 1,118,260 | -0.22(-5.39%) |
Aug 31, 2022 | 4.030 | 4.150 | 4.020 | 4.080 | 1,545,639 | +0.04(+0.99%) |
Aug 30, 2022 | 4.220 | 4.235 | 4.000 | 4.040 | 1,736,006 | -0.08(-1.94%) |
Aug 29, 2022 | 3.960 | 4.165 | 3.960 | 4.120 | 724,969 | +0.13(+3.26%) |
Aug 26, 2022 | 3.950 | 4.000 | 3.900 | 3.990 | 1,388,224 | +0.16(+4.18%) |
Aug 25, 2022 | 3.790 | 3.850 | 3.745 | 3.830 | 857,142 | +0.04(+1.06%) |
Aug 24, 2022 | 3.750 | 3.810 | 3.735 | 3.790 | 1,393,596 | +0.07(+1.88%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.600 | 3.720 | 813,855 | +0.13(+3.62%) |
Aug 22, 2022 | 3.550 | 3.610 | 3.510 | 3.590 | 593,022 | -0.02(-0.55%) |
Aug 19, 2022 | 3.660 | 3.670 | 3.580 | 3.610 | 337,240 | -0.10(-2.70%) |
Aug 18, 2022 | 3.870 | 3.890 | 3.695 | 3.710 | 656,516 | -0.09(-2.37%) |
Aug 17, 2022 | 3.580 | 3.830 | 3.550 | 3.800 | 1,683,421 | +0.17(+4.68%) |
Aug 16, 2022 | 3.530 | 3.670 | 3.520 | 3.630 | 1,590,157 | +0.06(+1.68%) |
Aug 15, 2022 | 3.550 | 3.600 | 3.510 | 3.570 | 553,120 | -0.03(-0.83%) |
Aug 12, 2022 | 3.470 | 3.645 | 3.470 | 3.600 | 1,542,330 | +0.20(+5.88%) |
Aug 11, 2022 | 3.550 | 3.530 | 3.385 | 3.400 | 1,042,625 | +0.03(+0.89%) |
Aug 10, 2022 | 3.340 | 3.440 | 3.330 | 3.370 | 1,110,496 | +0.18(+5.64%) |
Aug 09, 2022 | 3.280 | 3.290 | 3.152 | 3.190 | 357,871 | -0.06(-1.85%) |
Aug 08, 2022 | 3.180 | 3.285 | 3.180 | 3.250 | 1,419,730 | +0.11(+3.50%) |
Aug 05, 2022 | 3.090 | 3.180 | 3.080 | 3.140 | 687,945 | -0.02(-0.63%) |
Aug 04, 2022 | 3.160 | 3.215 | 3.090 | 3.160 | 890,344 | +0.15(+4.98%) |
Aug 03, 2022 | 2.950 | 3.055 | 2.940 | 3.010 | 1,154,859 | +0.07(+2.38%) |
Aug 02, 2022 | 2.980 | 2.985 | 2.910 | 2.940 | 745,722 | -0.08(-2.65%) |
Aug 01, 2022 | 3.060 | 3.115 | 2.980 | 3.020 | 780,364 | -0.06(-1.95%) |
Jul 29, 2022 | 3.060 | 3.140 | 3.050 | 3.080 | 701,537 | +0.01(+0.33%) |
Jul 28, 2022 | 3.100 | 3.100 | 2.910 | 3.070 | 1,176,357 | +0.03(+0.99%) |
Jul 27, 2022 | 2.850 | 3.050 | 2.850 | 3.040 | 2,665,821 | +0.30(+10.95%) |
Jul 26, 2022 | 2.820 | 2.840 | 2.730 | 2.740 | 1,205,179 | -0.14(-4.86%) |
Jul 25, 2022 | 2.950 | 2.970 | 2.880 | 2.880 | 850,851 | -0.14(-4.64%) |
Jul 22, 2022 | 3.070 | 3.090 | 3.010 | 3.020 | 469,028 | -0.05(-1.63%) |
Jul 21, 2022 | 3.030 | 3.080 | 3.010 | 3.070 | 774,898 | +0.01(+0.33%) |
Jul 20, 2022 | 3.030 | 3.100 | 3.010 | 3.060 | 894,539 | +0.05(+1.66%) |
Jul 19, 2022 | 2.970 | 3.050 | 2.960 | 3.010 | 930,171 | +0.07(+2.38%) |
Jul 18, 2022 | 2.960 | 3.040 | 2.910 | 2.940 | 1,599,148 | +0.04(+1.38%) |
Jul 15, 2022 | 2.930 | 2.945 | 2.865 | 2.900 | 1,174,360 | -0.05(-1.69%) |
Jul 14, 2022 | 2.980 | 3.000 | 2.930 | 2.950 | 1,058,780 | -0.11(-3.59%) |
Jul 13, 2022 | 3.020 | 3.105 | 2.995 | 3.060 | 750,387 | +0.01(+0.33%) |
Jul 12, 2022 | 3.080 | 3.130 | 3.030 | 3.050 | 1,440,698 | -0.11(-3.48%) |
Jul 11, 2022 | 3.240 | 3.250 | 3.155 | 3.160 | 819,220 | -0.16(-4.82%) |
Jul 08, 2022 | 3.350 | 3.375 | 3.290 | 3.320 | 569,681 | -0.01(-0.30%) |
Jul 07, 2022 | 3.220 | 3.330 | 3.210 | 3.330 | 1,213,020 | +0.20(+6.39%) |
Jul 06, 2022 | 3.160 | 3.205 | 3.080 | 3.130 | 940,606 | +0.03(+0.97%) |
Jul 05, 2022 | 3.010 | 3.100 | 2.995 | 3.100 | 1,274,675 | -0.01(-0.32%) |
Jul 01, 2022 | 3.040 | 3.120 | 3.015 | 3.110 | 1,157,103 | +0.01(+0.32%) |
Jun 30, 2022 | 3.090 | 3.140 | 3.030 | 3.100 | 736,203 | -0.06(-1.90%) |
Jun 29, 2022 | 3.190 | 3.190 | 3.105 | 3.160 | 557,398 | +0.00(+0.00%) |
Jun 28, 2022 | 3.240 | 3.310 | 3.160 | 3.160 | 1,052,623 | +0.02(+0.64%) |
Jun 27, 2022 | 3.160 | 3.195 | 3.105 | 3.140 | 782,914 | +0.02(+0.64%) |
Jun 24, 2022 | 3.130 | 3.200 | 3.090 | 3.120 | 911,232 | -0.07(-2.19%) |
Jun 23, 2022 | 3.140 | 3.210 | 3.110 | 3.190 | 955,558 | +0.06(+1.92%) |
Jun 22, 2022 | 3.150 | 3.200 | 3.110 | 3.130 | 1,026,207 | -0.03(-0.95%) |
Jun 21, 2022 | 3.170 | 3.240 | 3.150 | 3.160 | 1,560,421 | -0.26(-7.60%) |
Jun 17, 2022 | 3.430 | 3.470 | 3.385 | 3.420 | 1,235,464 | -0.01(-0.29%) |
Jun 16, 2022 | 3.510 | 3.510 | 3.355 | 3.430 | 1,060,861 | -0.15(-4.19%) |
Jun 15, 2022 | 3.520 | 3.655 | 3.495 | 3.580 | 1,164,386 | +0.12(+3.47%) |
Jun 14, 2022 | 3.610 | 3.610 | 3.430 | 3.460 | 1,044,205 | -0.16(-4.42%) |
Jun 13, 2022 | 3.780 | 3.780 | 3.590 | 3.620 | 1,220,938 | -0.28(-7.18%) |
Jun 10, 2022 | 3.920 | 3.950 | 3.815 | 3.900 | 839,160 | -0.08(-2.01%) |
Jun 09, 2022 | 3.940 | 4.120 | 3.920 | 3.980 | 1,069,938 | +0.01(+0.25%) |
Jun 08, 2022 | 4.000 | 4.040 | 3.925 | 3.970 | 1,050,565 | -0.03(-0.75%) |
Jun 07, 2022 | 3.980 | 4.020 | 3.925 | 4.000 | 1,154,542 | -0.05(-1.23%) |
Jun 06, 2022 | 4.120 | 4.130 | 4.020 | 4.050 | 1,132,094 | -0.06(-1.46%) |
Jun 03, 2022 | 4.220 | 4.250 | 4.100 | 4.110 | 887,386 | -0.09(-2.14%) |
Jun 02, 2022 | 4.160 | 4.230 | 4.070 | 4.200 | 1,677,225 | +0.15(+3.70%) |
Jun 01, 2022 | 4.280 | 4.305 | 4.010 | 4.050 | 1,667,081 | -0.27(-6.25%) |
May 31, 2022 | 4.370 | 4.420 | 4.270 | 4.320 | 1,079,009 | -0.04(-0.92%) |
May 27, 2022 | 4.340 | 4.420 | 4.310 | 4.360 | 641,529 | +0.04(+0.93%) |
May 26, 2022 | 4.210 | 4.330 | 4.185 | 4.320 | 617,644 | +0.11(+2.61%) |
May 25, 2022 | 4.170 | 4.220 | 4.085 | 4.210 | 977,747 | -0.01(-0.24%) |
May 24, 2022 | 4.240 | 4.260 | 4.100 | 4.220 | 958,813 | -0.04(-0.94%) |
May 23, 2022 | 4.250 | 4.285 | 4.185 | 4.260 | 1,072,153 | +0.05(+1.19%) |
May 20, 2022 | 4.170 | 4.220 | 4.110 | 4.210 | 778,635 | +0.08(+1.94%) |
May 19, 2022 | 4.080 | 4.190 | 4.055 | 4.130 | 990,081 | +0.06(+1.47%) |
May 18, 2022 | 4.300 | 4.300 | 4.030 | 4.070 | 890,436 | -0.26(-6.00%) |
May 17, 2022 | 4.330 | 4.375 | 4.285 | 4.330 | 725,481 | +0.10(+2.36%) |
May 16, 2022 | 4.220 | 4.270 | 4.190 | 4.230 | 514,524 | +0.01(+0.24%) |
May 13, 2022 | 4.110 | 4.275 | 4.110 | 4.220 | 616,330 | +0.11(+2.68%) |
May 12, 2022 | 4.010 | 4.150 | 4.000 | 4.110 | 656,417 | +0.08(+1.99%) |
May 11, 2022 | 4.150 | 4.195 | 4.020 | 4.030 | 718,339 | -0.11(-2.66%) |
May 10, 2022 | 3.980 | 4.160 | 3.970 | 4.140 | 1,943,860 | +0.22(+5.61%) |
May 09, 2022 | 4.010 | 4.025 | 3.890 | 3.920 | 1,409,812 | -0.20(-4.85%) |
May 06, 2022 | 4.330 | 4.340 | 4.095 | 4.120 | 1,167,344 | -0.23(-5.30%) |
May 05, 2022 | 4.430 | 4.430 | 4.272 | 4.351 | 1,058,430 | -0.21(-4.54%) |
May 04, 2022 | 4.390 | 4.572 | 4.326 | 4.558 | 1,993,361 | +0.30(+6.93%) |
May 03, 2022 | 4.193 | 4.292 | 4.179 | 4.262 | 1,272,088 | +0.07(+1.64%) |
May 02, 2022 | 4.223 | 4.302 | 4.134 | 4.193 | 2,413,621 | +0.08(+1.91%) |
Apr 29, 2022 | 4.351 | 4.370 | 4.085 | 4.115 | 1,246,525 | -0.10(-2.34%) |
Apr 28, 2022 | 4.203 | 4.238 | 4.070 | 4.213 | 735,809 | -0.03(-0.70%) |
Apr 27, 2022 | 4.223 | 4.282 | 4.179 | 4.243 | 692,233 | +0.03(+0.70%) |
Apr 26, 2022 | 4.370 | 4.380 | 4.213 | 4.213 | 639,131 | -0.25(-5.52%) |
Apr 25, 2022 | 4.449 | 4.513 | 4.331 | 4.459 | 612,798 | -0.07(-1.52%) |
Apr 22, 2022 | 4.735 | 4.735 | 4.503 | 4.528 | 813,716 | -0.27(-5.54%) |
Apr 21, 2022 | 4.991 | 4.991 | 4.764 | 4.794 | 488,888 | -0.17(-3.37%) |
Apr 20, 2022 | 5.030 | 5.079 | 4.932 | 4.961 | 463,927 | +0.00(+0.00%) |
Apr 19, 2022 | 4.922 | 5.000 | 4.902 | 4.961 | 459,680 | -0.01(-0.20%) |
Apr 18, 2022 | 4.922 | 5.055 | 4.902 | 4.971 | 438,565 | +0.01(+0.20%) |
Apr 14, 2022 | 5.020 | 5.050 | 4.932 | 4.961 | 654,120 | -0.06(-1.18%) |
Apr 13, 2022 | 5.079 | 5.109 | 4.996 | 5.020 | 541,090 | -0.11(-2.11%) |
Apr 12, 2022 | 5.276 | 5.325 | 5.109 | 5.128 | 888,637 | -0.07(-1.33%) |
Apr 11, 2022 | 5.286 | 5.360 | 5.187 | 5.197 | 737,440 | -0.05(-0.94%) |
Apr 08, 2022 | 5.178 | 5.301 | 5.099 | 5.247 | 442,357 | -0.01(-0.19%) |
Apr 07, 2022 | 5.335 | 5.345 | 5.183 | 5.256 | 392,781 | -0.06(-1.11%) |
Apr 06, 2022 | 5.296 | 5.379 | 5.217 | 5.315 | 669,108 | -0.09(-1.64%) |
Apr 05, 2022 | 5.404 | 5.498 | 5.335 | 5.404 | 796,865 | +0.02(+0.37%) |
Apr 04, 2022 | 5.315 | 5.439 | 5.237 | 5.384 | 926,107 | +0.10(+1.86%) |
Apr 01, 2022 | 5.060 | 5.296 | 4.922 | 5.286 | 1,885,448 | +0.32(+6.55%) |
Mar 31, 2022 | 5.000 | 5.040 | 4.941 | 4.961 | 545,500 | +0.01(+0.20%) |
Mar 30, 2022 | 5.119 | 5.133 | 4.941 | 4.951 | 531,494 | -0.20(-3.82%) |
Mar 29, 2022 | 5.128 | 5.256 | 5.079 | 5.148 | 582,417 | +0.11(+2.15%) |
Mar 28, 2022 | 5.040 | 5.060 | 4.976 | 5.040 | 603,793 | -0.06(-1.16%) |
Mar 25, 2022 | 5.069 | 5.138 | 4.991 | 5.099 | 1,229,722 | +0.16(+3.19%) |
Mar 24, 2022 | 4.872 | 4.951 | 4.784 | 4.941 | 1,053,237 | +0.18(+3.72%) |
Mar 23, 2022 | 4.735 | 4.833 | 4.685 | 4.764 | 479,634 | -0.01(-0.21%) |
Mar 22, 2022 | 4.715 | 4.818 | 4.695 | 4.774 | 1,114,251 | +0.20(+4.30%) |
Mar 21, 2022 | 4.558 | 4.636 | 4.489 | 4.577 | 618,078 | +0.13(+2.88%) |
Mar 18, 2022 | 4.390 | 4.523 | 4.380 | 4.449 | 811,061 | +0.02(+0.44%) |
Mar 17, 2022 | 4.351 | 4.469 | 4.292 | 4.430 | 812,923 | +0.07(+1.58%) |
Mar 16, 2022 | 4.321 | 4.420 | 4.267 | 4.361 | 525,869 | +0.07(+1.61%) |
Mar 15, 2022 | 4.243 | 4.400 | 4.193 | 4.292 | 605,835 | +0.02(+0.46%) |
Mar 14, 2022 | 4.302 | 4.370 | 4.233 | 4.272 | 470,972 | +0.02(+0.46%) |
Mar 11, 2022 | 4.420 | 4.420 | 4.233 | 4.252 | 444,420 | -0.15(-3.36%) |
Mar 10, 2022 | 4.311 | 4.454 | 4.252 | 4.400 | 495,825 | -0.10(-2.19%) |
Mar 09, 2022 | 4.479 | 4.582 | 4.469 | 4.498 | 666,471 | +0.13(+2.93%) |
Mar 08, 2022 | 4.282 | 4.459 | 4.252 | 4.370 | 878,090 | +0.01(+0.23%) |
Mar 07, 2022 | 4.498 | 4.498 | 4.351 | 4.361 | 890,472 | -0.27(-5.74%) |
Mar 04, 2022 | 4.577 | 4.641 | 4.567 | 4.626 | 578,185 | -0.05(-1.05%) |
Mar 03, 2022 | 4.695 | 4.735 | 4.621 | 4.676 | 1,131,102 | +0.13(+2.81%) |
Mar 02, 2022 | 4.489 | 4.582 | 4.370 | 4.548 | 1,834,652 | +0.13(+2.90%) |
Mar 01, 2022 | 4.489 | 4.636 | 4.381 | 4.420 | 827,656 | -0.06(-1.32%) |
Feb 28, 2022 | 4.430 | 4.503 | 4.370 | 4.479 | 623,251 | +0.05(+1.11%) |
Feb 25, 2022 | 4.459 | 4.469 | 4.390 | 4.430 | 1,050,779 | +0.06(+1.35%) |
Feb 24, 2022 | 4.233 | 4.370 | 4.141 | 4.370 | 1,589,148 | +0.02(+0.45%) |
Feb 23, 2022 | 4.380 | 4.439 | 4.326 | 4.351 | 1,256,492 | +0.10(+2.31%) |
Feb 22, 2022 | 4.193 | 4.282 | 4.169 | 4.252 | 1,765,739 | +0.20(+4.85%) |
Feb 18, 2022 | 4.056 | 0 | -0.03(-0.72%) | |||
Feb 17, 2022 | 4.154 | 4.164 | 4.046 | 4.085 | 752,648 | -0.15(-3.49%) |
Feb 16, 2022 | 4.282 | 4.306 | 4.179 | 4.233 | 1,008,304 | +0.08(+1.90%) |
Feb 15, 2022 | 4.115 | 4.174 | 4.095 | 4.154 | 1,267,390 | +0.07(+1.69%) |
Feb 14, 2022 | 4.134 | 4.159 | 4.056 | 4.085 | 864,398 | +0.03(+0.73%) |
Feb 11, 2022 | 4.174 | 4.252 | 4.026 | 4.056 | 1,291,917 | -0.08(-1.90%) |
Feb 10, 2022 | 4.085 | 4.233 | 4.085 | 4.134 | 900,329 | +0.02(+0.48%) |
Feb 09, 2022 | 4.065 | 4.203 | 4.060 | 4.115 | 1,174,515 | +0.03(+0.72%) |
Feb 08, 2022 | 4.026 | 4.124 | 3.992 | 4.085 | 1,177,532 | +0.04(+0.97%) |
Feb 07, 2022 | 4.026 | 4.085 | 3.987 | 4.046 | 1,195,334 | +0.04(+0.98%) |
Feb 04, 2022 | 4.046 | 4.046 | 3.898 | 4.006 | 1,314,857 | -0.21(-4.91%) |
Feb 03, 2022 | 4.183 | 4.243 | 4.213 | 732,774 | -0.02(-0.47%) | |
Feb 02, 2022 | 4.272 | 4.272 | 4.188 | 4.233 | 1,302,017 | -0.07(-1.60%) |
Feb 01, 2022 | 4.233 | 4.302 | 4.188 | 4.302 | 924,069 | +0.12(+2.82%) |
Jan 31, 2022 | 4.154 | 4.243 | 4.183 | 1,250,123 | +0.22(+5.46%) | |
Jan 28, 2022 | 3.996 | 4.031 | 3.913 | 3.967 | 767,091 | +0.01(+0.25%) |
Jan 27, 2022 | 3.957 | 4.046 | 3.908 | 3.957 | 719,835 | +0.07(+1.77%) |
Jan 26, 2022 | 3.918 | 4.006 | 3.839 | 3.888 | 963,303 | +0.02(+0.51%) |
Jan 25, 2022 | 3.741 | 3.908 | 3.731 | 3.868 | 1,037,831 | +0.09(+2.34%) |
Jan 24, 2022 | 3.524 | 3.780 | 3.494 | 3.780 | 1,742,716 | +0.23(+6.37%) |
Jan 21, 2022 | 3.563 | 3.652 | 3.529 | 3.553 | 1,263,311 | -0.09(-2.43%) |
Jan 20, 2022 | 3.672 | 3.741 | 3.627 | 3.642 | 1,439,871 | +0.02(+0.54%) |
Jan 19, 2022 | 3.573 | 3.691 | 3.573 | 3.622 | 1,304,133 | +0.12(+3.37%) |
Jan 18, 2022 | 3.475 | 3.588 | 3.455 | 3.504 | 1,671,340 | -0.08(-2.20%) |
Jan 14, 2022 | 3.583 | 0 | +0.06(+1.68%) | |||
Jan 13, 2022 | 3.465 | 3.583 | 3.455 | 3.524 | 2,187,399 | -0.11(-2.98%) |
Jan 12, 2022 | 3.514 | 3.632 | 3.480 | 3.632 | 760,499 | +0.15(+4.24%) |
Jan 11, 2022 | 3.366 | 3.494 | 3.328 | 3.485 | 1,023,263 | +0.10(+2.91%) |
Jan 10, 2022 | 3.357 | 3.416 | 3.317 | 3.386 | 997,440 | +0.04(+1.18%) |
Jan 07, 2022 | 3.396 | 3.433 | 3.337 | 3.347 | 978,238 | -0.05(-1.45%) |
Jan 06, 2022 | 3.475 | 3.494 | 3.376 | 3.396 | 1,400,573 | -0.12(-3.36%) |
Jan 05, 2022 | 3.652 | 3.711 | 3.504 | 3.514 | 1,097,057 | -0.16(-4.29%) |
Jan 04, 2022 | 3.632 | 3.721 | 3.632 | 3.672 | 963,340 | +0.02(+0.54%) |
Jan 03, 2022 | 3.741 | 3.750 | 3.613 | 3.652 | 1,500,985 | -0.28(-7.02%) |
Dec 31, 2021 | 3.878 | 4.041 | 3.839 | 3.928 | 644,186 | +0.07(+1.79%) |
Dec 30, 2021 | 3.800 | 3.928 | 3.783 | 3.859 | 875,566 | +0.06(+1.55%) |
Dec 29, 2021 | 3.898 | 3.918 | 3.800 | 3.800 | 403,188 | -0.15(-3.74%) |
Dec 28, 2021 | 3.859 | 3.977 | 3.829 | 3.947 | 475,400 | +0.06(+1.52%) |
Dec 27, 2021 | 3.868 | 3.888 | 3.829 | 3.888 | 377,393 | +0.02(+0.51%) |
Dec 23, 2021 | 3.829 | 3.918 | 3.785 | 3.868 | 555,431 | +0.01(+0.26%) |
Dec 22, 2021 | 3.849 | 3.903 | 3.795 | 3.859 | 787,523 | -0.03(-0.76%) |
Dec 21, 2021 | 3.898 | 3.918 | 3.873 | 3.888 | 503,660 | -0.01(-0.25%) |
Dec 20, 2021 | 3.937 | 3.987 | 3.888 | 3.898 | 588,892 | -0.11(-2.70%) |
Dec 17, 2021 | 3.888 | 4.046 | 3.878 | 4.006 | 804,981 | -0.02(-0.49%) |
Dec 16, 2021 | 4.036 | 4.105 | 4.001 | 4.026 | 668,633 | -0.02(-0.49%) |
Dec 15, 2021 | 3.987 | 4.065 | 3.967 | 4.046 | 512,161 | +0.02(+0.49%) |
Dec 14, 2021 | 3.996 | 4.046 | 3.967 | 4.026 | 623,840 | +0.03(+0.74%) |
Dec 13, 2021 | 4.026 | 4.060 | 3.967 | 3.996 | 284,518 | -0.08(-1.93%) |
Dec 10, 2021 | 4.203 | 4.203 | 4.046 | 4.075 | 545,732 | +0.06(+1.47%) |
Dec 09, 2021 | 4.065 | 4.065 | 4.001 | 4.016 | 481,011 | -0.08(-1.92%) |
Dec 08, 2021 | 3.928 | 4.105 | 3.918 | 4.095 | 925,330 | +0.13(+3.23%) |
Dec 07, 2021 | 3.908 | 4.006 | 3.888 | 3.967 | 596,054 | +0.08(+2.03%) |
Dec 06, 2021 | 3.868 | 3.928 | 3.829 | 3.888 | 650,558 | -0.04(-1.00%) |
Dec 03, 2021 | 4.056 | 4.085 | 3.878 | 3.928 | 766,798 | +0.02(+0.50%) |
Dec 02, 2021 | 3.918 | 3.987 | 3.844 | 3.908 | 632,343 | +0.13(+3.39%) |
Dec 01, 2021 | 3.987 | 4.056 | 3.780 | 3.780 | 900,847 | -0.21(-5.19%) |
Nov 30, 2021 | 4.046 | 4.056 | 3.854 | 3.987 | 1,048,039 | -0.09(-2.17%) |
Nov 29, 2021 | 4.056 | 4.105 | 3.987 | 4.075 | 499,427 | +0.04(+0.98%) |
Nov 26, 2021 | 4.115 | 4.115 | 4.006 | 4.036 | 353,736 | -0.05(-1.20%) |
Nov 24, 2021 | 4.056 | 4.193 | 4.036 | 4.085 | 364,793 | +0.04(+0.97%) |
Nov 23, 2021 | 4.026 | 4.075 | 3.893 | 4.046 | 617,692 | +0.00(+0.00%) |
Nov 22, 2021 | 4.124 | 4.154 | 4.016 | 4.046 | 649,696 | +0.00(+0.00%) |
Nov 19, 2021 | 4.124 | 4.194 | 4.016 | 4.046 | 626,808 | +0.04(+0.98%) |
Nov 18, 2021 | 3.967 | 4.026 | 3.987 | 4.006 | 964,781 | -0.07(-1.69%) |
Nov 17, 2021 | 4.223 | 4.233 | 4.051 | 4.075 | 1,089,253 | -0.24(-5.48%) |
Nov 16, 2021 | 4.420 | 4.420 | 4.292 | 4.311 | 1,220,347 | -0.06(-1.35%) |
Nov 15, 2021 | 4.341 | 4.439 | 4.302 | 4.370 | 436,609 | +0.09(+2.07%) |
Nov 12, 2021 | 4.302 | 4.336 | 4.228 | 4.282 | 857,548 | -0.07(-1.58%) |
Nov 11, 2021 | 4.302 | 4.410 | 4.302 | 4.351 | 555,779 | +0.08(+1.84%) |
Nov 10, 2021 | 4.272 | 4.272 | 477,654 | +0.04(+0.93%) | ||
Nov 09, 2021 | 4.105 | 4.366 | 4.105 | 4.233 | 913,939 | +0.12(+2.87%) |
Nov 08, 2021 | 4.134 | 4.183 | 4.105 | 4.115 | 518,824 | -0.04(-0.95%) |
Nov 05, 2021 | 4.115 | 4.223 | 4.056 | 4.154 | 1,604,100 | +0.11(+2.68%) |
Nov 04, 2021 | 4.272 | 4.282 | 4.026 | 4.046 | 2,297,177 | -0.35(-8.05%) |
Nov 03, 2021 | 4.292 | 4.420 | 4.218 | 4.400 | 1,433,748 | +0.05(+1.13%) |
Nov 02, 2021 | 4.508 | 4.565 | 4.341 | 4.351 | 780,347 | -0.14(-3.07%) |
Nov 01, 2021 | 4.498 | 4.508 | 4.410 | 4.489 | 877,222 | +0.00(+0.00%) |
Oct 29, 2021 | 4.489 | 4.621 | 4.439 | 4.489 | 994,416 | -0.03(-0.65%) |
Oct 28, 2021 | 4.439 | 4.572 | 4.420 | 4.518 | 1,390,167 | -0.07(-1.50%) |
Oct 27, 2021 | 4.656 | 4.710 | 4.543 | 4.587 | 981,052 | -0.02(-0.43%) |
Oct 26, 2021 | 4.745 | 4.607 | 875,103 | -0.19(-3.90%) | ||
Oct 25, 2021 | 4.577 | 4.828 | 4.577 | 4.794 | 1,014,487 | +0.17(+3.62%) |
Oct 22, 2021 | 4.715 | 4.715 | 4.439 | 4.626 | 1,788,967 | -0.19(-3.89%) |
Oct 21, 2021 | 5.010 | 5.020 | 4.725 | 4.813 | 1,823,413 | -0.31(-6.14%) |
Oct 20, 2021 | 5.138 | 5.217 | 5.040 | 5.128 | 966,870 | +0.05(+0.97%) |
Oct 19, 2021 | 5.119 | 5.173 | 4.991 | 5.079 | 1,719,060 | -0.09(-1.71%) |
Oct 18, 2021 | 5.434 | 5.434 | 5.148 | 5.168 | 2,962,953 | -0.45(-8.06%) |
Oct 15, 2021 | 5.630 | 5.926 | 5.591 | 5.621 | 5,192,537 | +0.67(+13.52%) |
Oct 14, 2021 | 4.892 | 4.951 | 4.823 | 4.951 | 1,220,649 | +0.03(+0.60%) |
Oct 13, 2021 | 4.725 | 4.991 | 4.710 | 4.922 | 1,385,283 | +0.31(+6.84%) |
Oct 12, 2021 | 4.695 | 4.784 | 4.587 | 4.607 | 909,958 | +0.01(+0.21%) |
Oct 11, 2021 | 4.361 | 4.597 | 4.361 | 4.597 | 1,204,370 | +0.18(+4.01%) |
Oct 08, 2021 | 4.341 | 4.459 | 4.223 | 4.420 | 1,877,466 | -0.06(-1.32%) |
Oct 07, 2021 | 4.636 | 4.636 | 4.479 | 4.479 | 1,176,329 | -0.11(-2.36%) |
Oct 06, 2021 | 4.459 | 4.676 | 4.459 | 4.587 | 1,759,146 | +0.02(+0.43%) |
Oct 05, 2021 | 4.439 | 4.596 | 4.385 | 4.567 | 1,747,637 | +0.28(+6.42%) |
Oct 04, 2021 | 4.538 | 4.544 | 4.282 | 4.292 | 1,992,690 | -0.31(-6.64%) |