Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.723 | 5.833 | 5.609 | 5.696 | 49,342 | +0.03(+0.48%) |
Sep 29, 2022 | 5.632 | 5.778 | 5.436 | 5.668 | 87,019 | +0.03(+0.49%) |
Sep 28, 2022 | 5.376 | 5.659 | 5.376 | 5.641 | 229,906 | +0.26(+4.75%) |
Sep 27, 2022 | 5.458 | 5.513 | 5.348 | 5.385 | 106,732 | -0.02(-0.34%) |
Sep 26, 2022 | 5.476 | 5.622 | 5.321 | 5.403 | 208,503 | -0.16(-2.96%) |
Sep 23, 2022 | 5.723 | 5.897 | 5.484 | 5.568 | 265,179 | -0.27(-4.69%) |
Sep 22, 2022 | 5.888 | 5.942 | 5.833 | 5.842 | 85,154 | -0.10(-1.69%) |
Sep 21, 2022 | 6.180 | 6.180 | 5.842 | 5.942 | 177,750 | -0.16(-2.69%) |
Sep 20, 2022 | 6.080 | 6.217 | 5.993 | 6.107 | 100,308 | -0.03(-0.45%) |
Sep 19, 2022 | 5.750 | 6.134 | 5.750 | 6.134 | 286,366 | +0.27(+4.68%) |
Sep 16, 2022 | 5.933 | 5.999 | 5.796 | 5.860 | 78,389 | -0.16(-2.58%) |
Sep 15, 2022 | 6.171 | 6.284 | 5.933 | 6.016 | 91,327 | -0.20(-3.24%) |
Sep 14, 2022 | 6.070 | 6.226 | 6.006 | 6.217 | 224,865 | +0.14(+2.26%) |
Sep 13, 2022 | 6.281 | 6.354 | 6.052 | 6.080 | 136,799 | -0.29(-4.59%) |
Sep 12, 2022 | 6.317 | 6.400 | 6.281 | 6.372 | 237,281 | +0.15(+2.35%) |
Sep 09, 2022 | 6.217 | 6.317 | 6.094 | 6.226 | 264,759 | +0.03(+0.44%) |
Sep 08, 2022 | 6.052 | 6.253 | 6.052 | 6.198 | 176,423 | +0.09(+1.50%) |
Sep 07, 2022 | 5.970 | 6.153 | 5.942 | 6.107 | 245,891 | +0.17(+2.93%) |
Sep 06, 2022 | 5.942 | 6.061 | 5.897 | 5.933 | 75,133 | +0.06(+1.09%) |
Sep 02, 2022 | 5.814 | 5.961 | 5.647 | 5.869 | 97,199 | +0.05(+0.94%) |
Sep 01, 2022 | 5.750 | 5.842 | 5.650 | 5.814 | 139,456 | +0.04(+0.63%) |
Aug 31, 2022 | 5.897 | 5.970 | 5.769 | 5.778 | 190,849 | -0.16(-2.77%) |
Aug 30, 2022 | 6.208 | 6.217 | 5.933 | 5.942 | 138,065 | -0.24(-3.85%) |
Aug 29, 2022 | 6.217 | 6.326 | 6.125 | 6.180 | 133,603 | +0.03(+0.45%) |
Aug 26, 2022 | 6.180 | 6.299 | 6.052 | 6.153 | 105,168 | -0.07(-1.17%) |
Aug 25, 2022 | 6.134 | 6.244 | 6.052 | 6.226 | 100,433 | +0.10(+1.64%) |
Aug 24, 2022 | 6.016 | 6.125 | 5.796 | 6.125 | 112,317 | +0.10(+1.67%) |
Aug 23, 2022 | 5.924 | 6.162 | 5.866 | 6.025 | 335,928 | +0.04(+0.61%) |
Aug 22, 2022 | 5.988 | 6.112 | 5.915 | 5.988 | 162,455 | -0.10(-1.65%) |
Aug 19, 2022 | 6.134 | 6.154 | 5.933 | 6.089 | 291,047 | -0.11(-1.77%) |
Aug 18, 2022 | 6.089 | 6.198 | 5.942 | 6.198 | 367,944 | +0.14(+2.26%) |
Aug 17, 2022 | 5.705 | 6.061 | 5.648 | 6.061 | 313,210 | +0.33(+5.74%) |
Aug 16, 2022 | 5.942 | 5.952 | 5.650 | 5.732 | 217,005 | -0.19(-3.24%) |
Aug 15, 2022 | 5.851 | 5.970 | 5.760 | 5.924 | 132,380 | +0.07(+1.25%) |
Aug 12, 2022 | 5.851 | 5.851 | 5.440 | 5.851 | 117,366 | +0.24(+4.23%) |
Aug 11, 2022 | 5.723 | 5.778 | 5.549 | 5.613 | 270,826 | -0.03(-0.49%) |
Aug 10, 2022 | 5.613 | 5.696 | 5.583 | 5.641 | 162,271 | +0.11(+1.98%) |
Aug 09, 2022 | 5.750 | 5.750 | 5.458 | 5.531 | 83,225 | -0.16(-2.89%) |
Aug 08, 2022 | 5.577 | 5.732 | 5.577 | 5.696 | 109,022 | +0.18(+3.32%) |
Aug 05, 2022 | 5.193 | 5.568 | 5.193 | 5.513 | 154,646 | +0.20(+3.79%) |
Aug 04, 2022 | 5.366 | 5.476 | 5.257 | 5.312 | 163,361 | -0.08(-1.53%) |
Aug 03, 2022 | 5.330 | 5.467 | 5.266 | 5.394 | 118,409 | +0.05(+0.85%) |
Aug 02, 2022 | 5.412 | 5.458 | 5.238 | 5.348 | 92,076 | -0.05(-1.02%) |
Aug 01, 2022 | 5.284 | 5.494 | 5.261 | 5.403 | 163,547 | +0.01(+0.17%) |
Jul 29, 2022 | 5.120 | 5.449 | 5.101 | 5.394 | 279,474 | +0.33(+6.50%) |
Jul 28, 2022 | 4.745 | 5.147 | 4.734 | 5.065 | 465,671 | +0.37(+7.78%) |
Jul 27, 2022 | 4.471 | 4.708 | 4.443 | 4.699 | 129,808 | +0.24(+5.33%) |
Jul 26, 2022 | 4.434 | 4.498 | 4.397 | 4.461 | 250,763 | -0.03(-0.61%) |
Jul 25, 2022 | 4.416 | 4.498 | 4.343 | 4.489 | 295,834 | +0.11(+2.51%) |
Jul 22, 2022 | 4.397 | 4.461 | 4.333 | 4.379 | 425,997 | +0.04(+0.84%) |
Jul 21, 2022 | 4.388 | 4.388 | 4.269 | 4.343 | 85,494 | -0.03(-0.63%) |
Jul 20, 2022 | 4.388 | 4.535 | 4.242 | 4.370 | 248,888 | +0.01(+0.21%) |
Jul 19, 2022 | 4.434 | 4.471 | 4.333 | 4.361 | 115,313 | -0.01(-0.21%) |
Jul 18, 2022 | 4.525 | 4.535 | 4.347 | 4.370 | 143,776 | -0.05(-1.04%) |
Jul 15, 2022 | 4.352 | 4.452 | 4.151 | 4.416 | 321,066 | +0.06(+1.47%) |
Jul 14, 2022 | 4.260 | 4.361 | 4.132 | 4.352 | 201,003 | +0.03(+0.63%) |
Jul 13, 2022 | 4.279 | 4.370 | 4.196 | 4.324 | 131,665 | +0.02(+0.42%) |
Jul 12, 2022 | 4.288 | 4.407 | 4.187 | 4.306 | 105,447 | -0.03(-0.63%) |
Jul 11, 2022 | 4.297 | 4.361 | 4.087 | 4.333 | 234,101 | +0.04(+0.85%) |
Jul 08, 2022 | 4.068 | 4.343 | 4.066 | 4.297 | 176,506 | +0.25(+6.11%) |
Jul 07, 2022 | 4.215 | 4.374 | 3.994 | 4.049 | 299,612 | -0.12(-2.85%) |
Jul 06, 2022 | 4.018 | 4.200 | 3.939 | 4.168 | 190,527 | +0.18(+4.56%) |
Jul 05, 2022 | 4.010 | 4.010 | 3.812 | 3.986 | 608,639 | -0.12(-2.89%) |
Jul 01, 2022 | 4.034 | 4.136 | 3.962 | 4.105 | 99,008 | +0.09(+2.17%) |
Jun 30, 2022 | 3.978 | 4.081 | 3.939 | 4.018 | 85,836 | -0.05(-1.17%) |
Jun 29, 2022 | 4.144 | 4.152 | 3.978 | 4.065 | 243,676 | -0.08(-1.91%) |
Jun 28, 2022 | 4.136 | 4.152 | 4.026 | 4.144 | 131,639 | +0.06(+1.35%) |
Jun 27, 2022 | 4.041 | 4.168 | 4.034 | 4.089 | 198,677 | +0.05(+1.17%) |
Jun 24, 2022 | 4.073 | 4.152 | 4.018 | 4.041 | 144,212 | +0.02(+0.39%) |
Jun 23, 2022 | 4.081 | 4.113 | 3.970 | 4.026 | 253,484 | -0.04(-0.97%) |
Jun 22, 2022 | 4.057 | 4.121 | 4.003 | 4.065 | 185,978 | -0.02(-0.39%) |
Jun 21, 2022 | 4.097 | 4.204 | 4.010 | 4.081 | 107,116 | +0.04(+0.98%) |
Jun 17, 2022 | 4.049 | 4.113 | 3.979 | 4.041 | 138,728 | -0.02(-0.39%) |
Jun 16, 2022 | 4.136 | 4.152 | 3.994 | 4.057 | 187,826 | -0.17(-4.11%) |
Jun 15, 2022 | 4.271 | 4.326 | 4.160 | 4.231 | 169,193 | +0.05(+1.13%) |
Jun 14, 2022 | 4.223 | 4.283 | 4.081 | 4.184 | 219,568 | -0.04(-0.94%) |
Jun 13, 2022 | 4.405 | 4.461 | 4.128 | 4.223 | 216,327 | -0.24(-5.32%) |
Jun 10, 2022 | 4.595 | 4.595 | 4.397 | 4.461 | 238,900 | -0.12(-2.59%) |
Jun 09, 2022 | 4.785 | 4.813 | 4.563 | 4.579 | 109,719 | -0.26(-5.39%) |
Jun 08, 2022 | 4.840 | 4.991 | 4.792 | 4.840 | 127,763 | -0.04(-0.81%) |
Jun 07, 2022 | 4.761 | 4.888 | 4.726 | 4.880 | 59,535 | +0.09(+1.98%) |
Jun 06, 2022 | 4.832 | 4.840 | 4.722 | 4.785 | 91,685 | -0.04(-0.82%) |
Jun 03, 2022 | 4.745 | 4.824 | 4.678 | 4.824 | 74,669 | +0.05(+0.99%) |
Jun 02, 2022 | 4.571 | 4.864 | 4.556 | 4.777 | 137,106 | +0.20(+4.32%) |
Jun 01, 2022 | 4.706 | 4.737 | 4.548 | 4.579 | 55,624 | -0.07(-1.53%) |
May 31, 2022 | 4.682 | 4.737 | 4.548 | 4.650 | 123,601 | -0.02(-0.51%) |
May 27, 2022 | 4.666 | 4.737 | 4.627 | 4.674 | 205,275 | +0.06(+1.37%) |
May 26, 2022 | 4.587 | 4.658 | 4.532 | 4.611 | 141,485 | +0.05(+1.04%) |
May 25, 2022 | 4.595 | 4.603 | 4.540 | 4.563 | 106,003 | +0.02(+0.35%) |
May 24, 2022 | 4.532 | 4.619 | 4.490 | 4.548 | 88,975 | -0.02(-0.52%) |
May 23, 2022 | 4.516 | 4.627 | 4.440 | 4.571 | 131,142 | +0.09(+1.94%) |
May 20, 2022 | 4.516 | 4.532 | 4.424 | 4.484 | 124,568 | +0.05(+1.07%) |
May 19, 2022 | 4.437 | 4.611 | 4.413 | 4.437 | 160,988 | -0.07(-1.58%) |
May 18, 2022 | 4.516 | 4.579 | 4.413 | 4.508 | 139,530 | -0.05(-1.04%) |
May 17, 2022 | 4.532 | 4.643 | 4.532 | 4.556 | 215,892 | +0.09(+2.13%) |
May 16, 2022 | 4.255 | 4.532 | 4.255 | 4.461 | 147,192 | +0.21(+5.03%) |
May 13, 2022 | 4.184 | 4.342 | 4.184 | 4.247 | 142,080 | +0.09(+2.09%) |
May 12, 2022 | 4.136 | 4.334 | 4.113 | 4.160 | 116,155 | -0.05(-1.13%) |
May 11, 2022 | 4.105 | 4.291 | 4.041 | 4.208 | 193,129 | +0.10(+2.50%) |
May 10, 2022 | 4.239 | 4.263 | 4.065 | 4.105 | 309,769 | -0.09(-2.26%) |
May 09, 2022 | 4.255 | 4.302 | 4.152 | 4.200 | 258,874 | -0.19(-4.32%) |
May 06, 2022 | 4.429 | 4.437 | 4.247 | 4.389 | 106,065 | -0.08(-1.77%) |
May 05, 2022 | 4.611 | 4.611 | 4.397 | 4.469 | 150,703 | -0.15(-3.25%) |
May 04, 2022 | 4.524 | 4.682 | 4.437 | 4.619 | 330,638 | -0.06(-1.18%) |
May 03, 2022 | 4.453 | 4.674 | 4.425 | 4.674 | 113,514 | +0.22(+4.97%) |
May 02, 2022 | 4.397 | 4.500 | 4.374 | 4.453 | 99,915 | +0.01(+0.18%) |
Apr 29, 2022 | 4.706 | 4.745 | 4.405 | 4.445 | 197,409 | -0.21(-4.58%) |
Apr 28, 2022 | 4.548 | 4.666 | 4.437 | 4.658 | 147,919 | +0.17(+3.88%) |
Apr 27, 2022 | 4.374 | 4.500 | 4.366 | 4.484 | 130,827 | +0.08(+1.80%) |
Apr 26, 2022 | 4.587 | 4.587 | 4.382 | 4.405 | 165,376 | -0.20(-4.30%) |
Apr 25, 2022 | 4.516 | 4.627 | 4.342 | 4.603 | 352,659 | +0.05(+1.04%) |
Apr 22, 2022 | 4.611 | 4.674 | 4.524 | 4.556 | 206,855 | -0.03(-0.63%) |
Apr 21, 2022 | 4.792 | 4.807 | 4.547 | 4.584 | 155,635 | -0.20(-4.19%) |
Apr 20, 2022 | 4.948 | 4.948 | 4.703 | 4.785 | 264,333 | -0.09(-1.83%) |
Apr 19, 2022 | 4.755 | 4.874 | 4.755 | 4.874 | 103,075 | +0.11(+2.34%) |
Apr 18, 2022 | 4.829 | 4.889 | 4.718 | 4.762 | 151,300 | -0.06(-1.23%) |
Apr 14, 2022 | 4.614 | 4.889 | 4.614 | 4.822 | 365,920 | +0.19(+4.00%) |
Apr 13, 2022 | 4.414 | 4.644 | 4.414 | 4.636 | 271,597 | +0.21(+4.69%) |
Apr 12, 2022 | 4.481 | 4.495 | 4.399 | 4.429 | 114,342 | -0.04(-1.00%) |
Apr 11, 2022 | 4.532 | 4.592 | 4.414 | 4.473 | 187,677 | -0.06(-1.31%) |
Apr 08, 2022 | 4.451 | 4.599 | 4.447 | 4.532 | 187,611 | +0.04(+0.99%) |
Apr 07, 2022 | 4.414 | 4.488 | 4.325 | 4.488 | 256,951 | +0.07(+1.68%) |
Apr 06, 2022 | 4.354 | 4.481 | 4.317 | 4.414 | 397,726 | -0.04(-0.83%) |
Apr 05, 2022 | 4.495 | 4.536 | 4.384 | 4.451 | 423,119 | -0.04(-0.83%) |
Apr 04, 2022 | 4.362 | 4.510 | 4.344 | 4.488 | 421,318 | +0.15(+3.42%) |
Apr 01, 2022 | 4.243 | 4.347 | 4.243 | 4.340 | 599,145 | +0.10(+2.27%) |
Mar 31, 2022 | 4.243 | 4.280 | 4.243 | 4.243 | 149,278 | -0.02(-0.52%) |
Mar 30, 2022 | 4.332 | 4.377 | 4.258 | 4.265 | 124,835 | -0.07(-1.54%) |
Mar 29, 2022 | 4.280 | 4.340 | 4.280 | 4.332 | 195,778 | +0.07(+1.57%) |
Mar 28, 2022 | 4.191 | 4.280 | 4.191 | 4.265 | 182,148 | +0.04(+0.88%) |
Mar 25, 2022 | 4.302 | 4.302 | 4.213 | 4.228 | 151,708 | -0.04(-1.04%) |
Mar 24, 2022 | 4.176 | 4.362 | 4.151 | 4.273 | 251,214 | +0.09(+2.13%) |
Mar 23, 2022 | 4.213 | 4.283 | 4.169 | 4.184 | 341,558 | -0.08(-1.91%) |
Mar 22, 2022 | 4.340 | 4.372 | 4.258 | 4.265 | 137,706 | -0.04(-1.03%) |
Mar 21, 2022 | 4.332 | 4.399 | 4.303 | 4.310 | 118,730 | -0.04(-0.85%) |
Mar 18, 2022 | 4.280 | 4.392 | 4.280 | 4.347 | 270,908 | +0.04(+1.03%) |
Mar 17, 2022 | 4.243 | 4.306 | 4.184 | 4.302 | 224,415 | +0.01(+0.35%) |
Mar 16, 2022 | 4.147 | 4.288 | 4.147 | 4.288 | 368,101 | +0.15(+3.58%) |
Mar 15, 2022 | 4.117 | 4.150 | 4.073 | 4.139 | 124,692 | +0.03(+0.72%) |
Mar 14, 2022 | 4.265 | 4.265 | 4.043 | 4.110 | 299,259 | -0.14(-3.32%) |
Mar 11, 2022 | 4.302 | 4.332 | 4.213 | 4.251 | 284,566 | -0.04(-0.87%) |
Mar 10, 2022 | 4.147 | 4.295 | 4.102 | 4.288 | 335,385 | +0.13(+3.03%) |
Mar 09, 2022 | 3.932 | 4.213 | 3.932 | 4.162 | 557,790 | +0.25(+6.45%) |
Mar 08, 2022 | 3.924 | 4.006 | 3.872 | 3.909 | 554,675 | +0.01(+0.38%) |
Mar 07, 2022 | 3.976 | 4.006 | 3.820 | 3.894 | 578,448 | -0.07(-1.87%) |
Mar 04, 2022 | 4.043 | 4.047 | 3.857 | 3.969 | 647,951 | -0.08(-2.01%) |
Mar 03, 2022 | 4.213 | 4.288 | 3.946 | 4.050 | 720,654 | -0.13(-3.02%) |
Mar 02, 2022 | 3.998 | 4.265 | 3.998 | 4.176 | 816,919 | +0.15(+3.68%) |
Mar 01, 2022 | 4.199 | 4.228 | 4.028 | 4.028 | 278,299 | -0.18(-4.23%) |
Feb 28, 2022 | 4.310 | 4.362 | 4.154 | 4.206 | 386,222 | -0.17(-3.90%) |
Feb 25, 2022 | 4.473 | 4.547 | 4.362 | 4.377 | 426,201 | -0.08(-1.83%) |
Feb 24, 2022 | 4.599 | 4.659 | 4.336 | 4.458 | 460,594 | -0.22(-4.75%) |
Feb 23, 2022 | 4.814 | 4.851 | 4.659 | 4.681 | 469,208 | -0.05(-1.10%) |
Feb 22, 2022 | 4.710 | 4.854 | 4.688 | 4.733 | 1,039,962 | +0.02(+0.47%) |
Feb 18, 2022 | 4.710 | 0 | -0.08(-1.70%) | |||
Feb 17, 2022 | 4.807 | 4.859 | 4.755 | 4.792 | 480,717 | -0.01(-0.31%) |
Feb 16, 2022 | 4.866 | 5.000 | 4.792 | 4.807 | 678,138 | -0.01(-0.31%) |
Feb 15, 2022 | 4.710 | 4.859 | 4.607 | 4.822 | 1,635,205 | +0.13(+2.69%) |
Feb 14, 2022 | 4.670 | 4.777 | 4.638 | 4.696 | 99,452 | +0.00(+0.00%) |
Feb 11, 2022 | 4.525 | 4.785 | 4.525 | 4.696 | 190,441 | +0.16(+3.43%) |
Feb 10, 2022 | 4.570 | 4.713 | 4.540 | 4.540 | 375,111 | -0.07(-1.45%) |
Feb 09, 2022 | 4.570 | 4.629 | 4.555 | 4.607 | 64,926 | +0.07(+1.64%) |
Feb 08, 2022 | 4.481 | 4.555 | 4.436 | 4.532 | 107,024 | +0.04(+0.99%) |
Feb 07, 2022 | 4.488 | 4.499 | 4.385 | 4.488 | 98,429 | -0.01(-0.33%) |
Feb 04, 2022 | 4.495 | 4.503 | 4.407 | 4.503 | 86,178 | +0.01(+0.17%) |
Feb 03, 2022 | 4.525 | 4.488 | 4.495 | 66,425 | -0.09(-1.94%) | |
Feb 02, 2022 | 4.673 | 4.673 | 4.577 | 4.584 | 161,082 | -0.05(-1.12%) |
Feb 01, 2022 | 4.481 | 4.659 | 4.481 | 4.636 | 92,217 | +0.06(+1.30%) |
Jan 31, 2022 | 4.451 | 4.614 | 4.577 | 118,726 | +0.11(+2.49%) | |
Jan 28, 2022 | 4.302 | 4.466 | 4.221 | 4.466 | 244,158 | +0.33(+8.08%) |
Jan 27, 2022 | 4.191 | 4.221 | 4.104 | 4.132 | 142,473 | -0.04(-0.89%) |
Jan 26, 2022 | 4.251 | 4.340 | 4.169 | 4.169 | 228,116 | -0.06(-1.40%) |
Jan 25, 2022 | 4.206 | 4.325 | 4.081 | 4.228 | 202,162 | -0.04(-0.87%) |
Jan 24, 2022 | 4.236 | 4.265 | 4.007 | 4.265 | 186,966 | +0.01(+0.17%) |
Jan 21, 2022 | 4.362 | 4.451 | 4.228 | 4.258 | 346,105 | -0.12(-2.71%) |
Jan 20, 2022 | 4.510 | 4.555 | 4.347 | 4.377 | 447,883 | -0.10(-2.32%) |
Jan 19, 2022 | 4.525 | 4.599 | 4.429 | 4.481 | 341,159 | -0.07(-1.63%) |
Jan 18, 2022 | 4.644 | 4.673 | 4.555 | 4.555 | 139,091 | -0.10(-2.23%) |
Jan 14, 2022 | 4.659 | 0 | -0.04(-0.79%) | |||
Jan 13, 2022 | 4.703 | 4.785 | 4.673 | 4.696 | 139,316 | -0.04(-0.94%) |
Jan 12, 2022 | 4.673 | 4.755 | 4.637 | 4.740 | 87,736 | +0.07(+1.43%) |
Jan 11, 2022 | 4.681 | 4.748 | 4.625 | 4.673 | 237,954 | +0.00(+0.00%) |
Jan 10, 2022 | 4.792 | 4.792 | 4.644 | 4.673 | 184,956 | -0.12(-2.48%) |
Jan 07, 2022 | 4.696 | 4.807 | 4.696 | 4.792 | 88,357 | +0.05(+1.10%) |
Jan 06, 2022 | 4.777 | 4.803 | 4.636 | 4.740 | 79,748 | -0.04(-0.78%) |
Jan 05, 2022 | 4.837 | 4.894 | 4.770 | 4.777 | 93,468 | -0.02(-0.46%) |
Jan 04, 2022 | 4.940 | 4.978 | 4.792 | 4.800 | 219,543 | -0.13(-2.56%) |
Jan 03, 2022 | 4.948 | 5.007 | 4.866 | 4.926 | 188,095 | -0.02(-0.45%) |
Dec 31, 2021 | 4.911 | 4.982 | 4.911 | 4.948 | 115,992 | +0.03(+0.60%) |
Dec 30, 2021 | 4.866 | 5.029 | 4.866 | 4.918 | 211,243 | +0.05(+1.07%) |
Dec 29, 2021 | 4.903 | 4.903 | 4.822 | 4.866 | 146,218 | -0.04(-0.76%) |
Dec 28, 2021 | 4.837 | 4.985 | 4.837 | 4.903 | 176,029 | +0.01(+0.30%) |
Dec 27, 2021 | 4.748 | 4.896 | 4.718 | 4.889 | 520,010 | +0.12(+2.49%) |
Dec 23, 2021 | 4.599 | 4.822 | 4.599 | 4.770 | 171,479 | +0.15(+3.21%) |
Dec 22, 2021 | 4.547 | 4.636 | 4.540 | 4.621 | 90,422 | +0.07(+1.47%) |
Dec 21, 2021 | 4.406 | 4.570 | 4.406 | 4.555 | 104,006 | +0.13(+2.85%) |
Dec 20, 2021 | 4.421 | 4.443 | 4.392 | 4.429 | 194,414 | -0.05(-1.16%) |
Dec 17, 2021 | 4.466 | 4.577 | 4.414 | 4.481 | 133,285 | +0.01(+0.17%) |
Dec 16, 2021 | 4.443 | 4.532 | 4.436 | 4.473 | 92,083 | +0.04(+1.01%) |
Dec 15, 2021 | 4.429 | 4.532 | 4.302 | 4.429 | 152,703 | -0.01(-0.33%) |
Dec 14, 2021 | 4.503 | 4.588 | 4.414 | 4.443 | 110,854 | -0.07(-1.48%) |
Dec 13, 2021 | 4.525 | 4.568 | 4.429 | 4.510 | 221,449 | -0.04(-0.82%) |
Dec 10, 2021 | 4.547 | 4.599 | 4.525 | 4.547 | 108,300 | -0.02(-0.49%) |
Dec 09, 2021 | 4.503 | 4.599 | 4.503 | 4.570 | 560,966 | +0.02(+0.49%) |
Dec 08, 2021 | 4.659 | 4.707 | 4.547 | 4.547 | 237,826 | -0.16(-3.31%) |
Dec 07, 2021 | 4.710 | 4.755 | 4.659 | 4.703 | 359,621 | +0.08(+1.77%) |
Dec 06, 2021 | 4.570 | 4.636 | 4.458 | 4.621 | 278,015 | +0.10(+2.13%) |
Dec 03, 2021 | 4.607 | 4.703 | 4.503 | 4.525 | 397,312 | -0.08(-1.77%) |
Dec 02, 2021 | 4.577 | 4.673 | 4.540 | 4.607 | 321,568 | +0.07(+1.64%) |
Dec 01, 2021 | 4.599 | 4.629 | 4.466 | 4.532 | 653,916 | +0.02(+0.49%) |
Nov 30, 2021 | 4.302 | 4.518 | 4.228 | 4.510 | 2,641,377 | +0.16(+3.75%) |
Nov 29, 2021 | 4.525 | 4.555 | 4.340 | 4.347 | 340,691 | -0.10(-2.17%) |
Nov 26, 2021 | 4.377 | 4.488 | 4.310 | 4.443 | 513,186 | -0.02(-0.50%) |
Nov 24, 2021 | 4.510 | 4.599 | 4.451 | 4.466 | 343,310 | -0.07(-1.63%) |
Nov 23, 2021 | 4.466 | 4.592 | 4.458 | 4.540 | 613,937 | +0.08(+1.83%) |
Nov 22, 2021 | 4.725 | 4.748 | 4.443 | 4.458 | 778,173 | -0.29(-6.09%) |
Nov 19, 2021 | 5.000 | 5.089 | 4.740 | 4.748 | 671,178 | -0.31(-6.16%) |
Nov 18, 2021 | 4.940 | 5.096 | 5.052 | 5.059 | 667,936 | +0.12(+2.40%) |
Nov 17, 2021 | 4.844 | 4.978 | 4.837 | 4.940 | 653,656 | +0.04(+0.76%) |
Nov 16, 2021 | 4.992 | 5.029 | 4.822 | 4.903 | 490,671 | -0.13(-2.51%) |
Nov 15, 2021 | 5.059 | 5.096 | 4.777 | 5.029 | 919,405 | -0.01(-0.15%) |
Nov 12, 2021 | 5.415 | 5.519 | 4.985 | 5.037 | 1,587,688 | -0.36(-6.73%) |
Nov 11, 2021 | 5.423 | 5.512 | 5.337 | 5.400 | 747,018 | +0.02(+0.41%) |
Nov 10, 2021 | 5.348 | 5.378 | 1,158,373 | +0.04(+0.69%) | ||
Nov 09, 2021 | 5.267 | 5.378 | 5.267 | 5.341 | 1,154,544 | +0.07(+1.41%) |
Nov 08, 2021 | 5.400 | 5.441 | 5.259 | 5.267 | 1,437,497 | +0.01(+0.28%) |
Nov 05, 2021 | 5.111 | 5.267 | 5.052 | 5.252 | 2,109,692 | +0.17(+3.36%) |
Nov 04, 2021 | 5.215 | 5.215 | 5.029 | 5.081 | 212,533 | -0.14(-2.70%) |
Nov 03, 2021 | 5.163 | 5.252 | 5.118 | 5.222 | 200,066 | +0.11(+2.18%) |
Nov 02, 2021 | 5.029 | 5.133 | 4.992 | 5.111 | 204,866 | +0.07(+1.32%) |
Nov 01, 2021 | 5.015 | 5.089 | 4.978 | 5.044 | 2,527,899 | +0.01(+0.30%) |
Oct 29, 2021 | 5.044 | 5.067 | 4.948 | 5.029 | 397,354 | -0.03(-0.59%) |
Oct 28, 2021 | 5.015 | 5.118 | 4.970 | 5.059 | 145,812 | +0.04(+0.74%) |
Oct 27, 2021 | 5.163 | 5.222 | 5.015 | 5.022 | 565,000 | -0.18(-3.42%) |
Oct 26, 2021 | 5.267 | 5.185 | 5.200 | 160,758 | -0.03(-0.57%) | |
Oct 25, 2021 | 5.118 | 5.259 | 5.118 | 5.230 | 335,222 | +0.13(+2.47%) |
Oct 22, 2021 | 5.156 | 5.207 | 5.044 | 5.104 | 873,760 | -0.03(-0.58%) |
Oct 21, 2021 | 5.341 | 5.363 | 5.118 | 5.133 | 334,198 | -0.21(-3.89%) |
Oct 20, 2021 | 5.334 | 5.356 | 5.252 | 5.341 | 467,665 | +0.04(+0.84%) |
Oct 19, 2021 | 5.356 | 5.356 | 5.211 | 5.297 | 232,844 | -0.01(-0.28%) |
Oct 18, 2021 | 5.356 | 5.445 | 5.289 | 5.311 | 263,767 | -0.03(-0.56%) |
Oct 15, 2021 | 5.319 | 5.363 | 5.267 | 5.341 | 209,843 | +0.08(+1.55%) |
Oct 14, 2021 | 5.222 | 5.289 | 5.178 | 5.259 | 312,022 | +0.10(+2.01%) |
Oct 13, 2021 | 5.193 | 5.193 | 5.096 | 5.156 | 186,801 | +0.08(+1.61%) |
Oct 12, 2021 | 5.081 | 5.104 | 5.044 | 5.074 | 93,564 | +0.01(+0.29%) |
Oct 11, 2021 | 5.044 | 5.185 | 5.037 | 5.059 | 130,249 | +0.01(+0.29%) |
Oct 08, 2021 | 5.052 | 5.104 | 5.022 | 5.044 | 131,966 | -0.01(-0.15%) |
Oct 07, 2021 | 5.059 | 5.141 | 5.052 | 5.052 | 107,043 | -0.01(-0.15%) |
Oct 06, 2021 | 5.037 | 5.081 | 4.940 | 5.059 | 178,662 | -0.03(-0.58%) |
Oct 05, 2021 | 5.185 | 5.185 | 5.067 | 5.089 | 209,126 | -0.07(-1.44%) |
Oct 04, 2021 | 5.267 | 5.267 | 5.126 | 5.163 | 117,422 | -0.08(-1.56%) |