Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.575 | 4.613 | 4.481 | 4.594 | 1,800,360 | +0.01(+0.21%) |
Nov 29, 2022 | 4.528 | 4.594 | 4.528 | 4.585 | 1,707,141 | +0.09(+2.10%) |
Nov 28, 2022 | 4.575 | 4.580 | 4.491 | 4.491 | 1,181,451 | -0.13(-2.86%) |
Nov 25, 2022 | 4.557 | 4.623 | 4.557 | 4.623 | 1,008,308 | +0.06(+1.24%) |
Nov 23, 2022 | 4.604 | 4.621 | 4.547 | 4.566 | 1,235,903 | -0.02(-0.41%) |
Nov 22, 2022 | 4.547 | 4.594 | 4.538 | 4.585 | 1,132,765 | +0.07(+1.46%) |
Nov 21, 2022 | 4.509 | 4.538 | 4.481 | 4.519 | 1,245,902 | -0.05(-1.03%) |
Nov 18, 2022 | 4.547 | 4.575 | 4.528 | 4.566 | 1,407,866 | +0.02(+0.41%) |
Nov 17, 2022 | 4.472 | 4.557 | 4.472 | 4.547 | 1,203,920 | +0.01(+0.21%) |
Nov 16, 2022 | 4.519 | 4.552 | 4.505 | 4.538 | 2,784,942 | +0.08(+1.91%) |
Nov 15, 2022 | 4.547 | 4.557 | 4.415 | 4.453 | 2,119,311 | -0.05(-1.05%) |
Nov 14, 2022 | 4.538 | 4.557 | 4.500 | 4.500 | 2,328,477 | -0.10(-2.25%) |
Nov 11, 2022 | 4.500 | 4.623 | 4.472 | 4.604 | 6,085,904 | +0.15(+3.39%) |
Nov 10, 2022 | 4.462 | 4.495 | 4.420 | 4.453 | 3,583,261 | +0.08(+1.72%) |
Nov 09, 2022 | 4.443 | 4.476 | 4.344 | 4.377 | 6,577,161 | -0.07(-1.49%) |
Nov 08, 2022 | 4.462 | 4.528 | 4.410 | 4.443 | 3,409,522 | +0.00(+0.00%) |
Nov 07, 2022 | 4.462 | 4.467 | 4.396 | 4.443 | 2,846,809 | +0.03(+0.64%) |
Nov 04, 2022 | 4.330 | 4.439 | 4.292 | 4.415 | 4,312,284 | +0.20(+4.70%) |
Nov 03, 2022 | 4.236 | 4.269 | 4.170 | 4.217 | 5,083,797 | -0.04(-0.89%) |
Nov 02, 2022 | 4.340 | 4.245 | 4.255 | 2,978,309 | -0.08(-1.74%) | |
Nov 01, 2022 | 4.406 | 4.415 | 4.330 | 4.330 | 3,566,006 | -0.02(-0.43%) |
Oct 31, 2022 | 4.349 | 4.377 | 4.330 | 4.349 | 2,158,096 | +0.01(+0.22%) |
Oct 28, 2022 | 4.302 | 4.349 | 4.283 | 4.340 | 2,885,210 | +0.01(+0.22%) |
Oct 27, 2022 | 4.311 | 4.401 | 4.311 | 4.330 | 3,894,982 | +0.25(+6.25%) |
Oct 26, 2022 | 4.151 | 4.165 | 4.075 | 4.075 | 3,504,513 | -0.08(-2.04%) |
Oct 25, 2022 | 4.047 | 4.160 | 4.024 | 4.160 | 3,989,395 | +0.13(+3.28%) |
Oct 24, 2022 | 4.019 | 4.064 | 4.001 | 4.028 | 3,460,803 | +0.11(+2.89%) |
Oct 21, 2022 | 3.802 | 3.915 | 3.778 | 3.915 | 2,848,815 | +0.06(+1.47%) |
Oct 20, 2022 | 3.915 | 3.958 | 3.849 | 3.858 | 2,840,922 | -0.04(-0.97%) |
Oct 19, 2022 | 3.896 | 3.934 | 3.868 | 3.896 | 2,209,019 | -0.04(-0.96%) |
Oct 18, 2022 | 3.972 | 3.972 | 3.887 | 3.934 | 2,820,788 | +0.09(+2.46%) |
Oct 17, 2022 | 3.877 | 3.896 | 3.821 | 3.840 | 3,893,232 | +0.08(+2.26%) |
Oct 14, 2022 | 3.830 | 3.876 | 3.736 | 3.755 | 4,095,099 | -0.04(-0.99%) |
Oct 13, 2022 | 3.566 | 3.825 | 3.542 | 3.792 | 5,936,234 | +0.24(+6.63%) |
Oct 12, 2022 | 3.575 | 3.623 | 3.547 | 3.557 | 4,813,156 | -0.05(-1.31%) |
Oct 11, 2022 | 3.689 | 3.693 | 3.594 | 3.604 | 3,451,427 | -0.25(-6.60%) |
Oct 10, 2022 | 3.877 | 3.901 | 3.821 | 3.858 | 2,596,306 | -0.02(-0.49%) |
Oct 07, 2022 | 3.896 | 3.915 | 3.844 | 3.877 | 2,477,615 | -0.06(-1.44%) |
Oct 06, 2022 | 3.972 | 3.986 | 3.910 | 3.934 | 1,686,381 | -0.08(-2.11%) |
Oct 05, 2022 | 3.981 | 4.035 | 3.958 | 4.019 | 2,199,069 | -0.06(-1.39%) |
Oct 04, 2022 | 3.962 | 4.085 | 3.962 | 4.075 | 3,445,430 | +0.21(+5.37%) |
Oct 03, 2022 | 3.792 | 3.896 | 3.741 | 3.868 | 3,902,987 | +0.13(+3.54%) |
Sep 30, 2022 | 3.755 | 3.811 | 3.717 | 3.736 | 3,255,884 | -0.03(-0.75%) |
Sep 29, 2022 | 3.774 | 3.774 | 3.684 | 3.764 | 2,407,230 | -0.10(-2.68%) |
Sep 28, 2022 | 3.755 | 3.882 | 3.736 | 3.868 | 2,954,822 | +0.03(+0.74%) |
Sep 27, 2022 | 3.887 | 3.920 | 3.802 | 3.840 | 5,350,735 | -0.02(-0.49%) |
Sep 26, 2022 | 3.896 | 3.953 | 3.841 | 3.858 | 4,306,321 | -0.08(-2.15%) |
Sep 23, 2022 | 4.066 | 4.066 | 3.915 | 3.943 | 3,967,137 | -0.29(-6.90%) |
Sep 22, 2022 | 4.321 | 4.330 | 4.222 | 4.236 | 2,552,881 | -0.01(-0.22%) |
Sep 21, 2022 | 4.340 | 4.373 | 4.236 | 4.245 | 2,268,109 | -0.11(-2.60%) |
Sep 20, 2022 | 4.406 | 4.406 | 4.321 | 4.358 | 1,615,221 | -0.08(-1.91%) |
Sep 19, 2022 | 4.321 | 4.443 | 4.311 | 4.443 | 1,824,241 | +0.06(+1.29%) |
Sep 16, 2022 | 4.377 | 4.396 | 4.335 | 4.387 | 2,578,219 | +0.00(+0.00%) |
Sep 15, 2022 | 4.387 | 4.462 | 4.358 | 4.387 | 6,647,670 | +0.04(+0.87%) |
Sep 14, 2022 | 4.387 | 4.420 | 4.335 | 4.349 | 1,803,773 | -0.03(-0.65%) |
Sep 13, 2022 | 4.425 | 4.481 | 4.354 | 4.377 | 2,360,581 | -0.10(-2.32%) |
Sep 12, 2022 | 4.481 | 4.538 | 4.472 | 4.481 | 1,667,122 | +0.09(+2.15%) |
Sep 09, 2022 | 4.349 | 4.391 | 4.340 | 4.387 | 1,078,155 | +0.13(+3.10%) |
Sep 08, 2022 | 4.151 | 4.283 | 4.141 | 4.255 | 2,467,417 | +0.08(+1.81%) |
Sep 07, 2022 | 4.085 | 4.198 | 4.066 | 4.179 | 1,451,094 | +0.03(+0.68%) |
Sep 06, 2022 | 4.189 | 4.205 | 4.123 | 4.151 | 2,010,826 | +0.00(+0.00%) |
Sep 02, 2022 | 4.208 | 4.283 | 4.141 | 4.151 | 2,397,849 | +0.00(+0.00%) |
Sep 01, 2022 | 4.160 | 4.160 | 4.085 | 4.151 | 1,764,907 | -0.08(-2.00%) |
Aug 31, 2022 | 4.245 | 4.283 | 4.217 | 4.236 | 2,749,428 | +0.02(+0.45%) |
Aug 30, 2022 | 4.283 | 4.283 | 4.193 | 4.217 | 2,395,732 | -0.03(-0.67%) |
Aug 29, 2022 | 4.217 | 4.274 | 4.208 | 4.245 | 1,872,845 | +0.03(+0.67%) |
Aug 26, 2022 | 4.340 | 4.358 | 4.198 | 4.217 | 2,846,330 | -0.09(-2.19%) |
Aug 25, 2022 | 4.255 | 4.330 | 4.245 | 4.311 | 2,160,189 | +0.02(+0.44%) |
Aug 24, 2022 | 4.245 | 4.321 | 4.245 | 4.292 | 2,021,779 | +0.01(+0.22%) |
Aug 23, 2022 | 4.283 | 4.320 | 4.267 | 4.283 | 2,810,990 | +0.04(+0.88%) |
Aug 22, 2022 | 4.282 | 4.287 | 4.227 | 4.246 | 2,678,117 | -0.13(-2.95%) |
Aug 19, 2022 | 4.421 | 4.430 | 4.375 | 4.375 | 2,132,028 | -0.12(-2.66%) |
Aug 18, 2022 | 4.494 | 4.513 | 4.476 | 4.494 | 1,912,953 | -0.03(-0.61%) |
Aug 17, 2022 | 4.485 | 4.550 | 4.476 | 4.522 | 2,848,149 | -0.09(-2.00%) |
Aug 16, 2022 | 4.531 | 4.646 | 4.531 | 4.614 | 3,681,315 | +0.10(+2.24%) |
Aug 15, 2022 | 4.485 | 4.522 | 4.462 | 4.513 | 2,635,168 | -0.16(-3.35%) |
Aug 12, 2022 | 4.669 | 4.678 | 4.623 | 4.669 | 2,177,789 | +0.04(+0.80%) |
Aug 11, 2022 | 4.642 | 4.701 | 4.614 | 4.632 | 5,290,762 | +0.36(+8.41%) |
Aug 10, 2022 | 4.209 | 4.273 | 4.209 | 4.273 | 2,634,468 | +0.13(+3.11%) |
Aug 09, 2022 | 4.144 | 4.172 | 4.107 | 4.144 | 3,955,159 | +0.02(+0.45%) |
Aug 08, 2022 | 4.135 | 4.172 | 4.126 | 4.126 | 3,832,479 | +0.01(+0.22%) |
Aug 05, 2022 | 4.006 | 4.126 | 3.988 | 4.117 | 6,983,367 | +0.21(+5.42%) |
Aug 04, 2022 | 4.089 | 4.107 | 3.587 | 3.905 | 14,701,266 | -0.12(-2.97%) |
Aug 03, 2022 | 4.034 | 4.043 | 3.997 | 4.025 | 4,618,776 | +0.07(+1.86%) |
Aug 02, 2022 | 4.025 | 4.034 | 3.951 | 3.951 | 3,696,380 | -0.06(-1.38%) |
Aug 01, 2022 | 4.052 | 4.066 | 3.997 | 4.006 | 3,717,398 | -0.05(-1.14%) |
Jul 29, 2022 | 4.015 | 4.074 | 4.015 | 4.052 | 2,426,800 | +0.11(+2.80%) |
Jul 28, 2022 | 3.942 | 3.960 | 3.868 | 3.942 | 3,118,019 | -0.01(-0.23%) |
Jul 27, 2022 | 3.868 | 3.951 | 3.863 | 3.951 | 3,130,792 | +0.16(+4.13%) |
Jul 26, 2022 | 3.859 | 3.873 | 3.794 | 3.794 | 2,932,890 | -0.11(-2.83%) |
Jul 25, 2022 | 3.877 | 3.932 | 3.868 | 3.905 | 3,325,402 | +0.07(+1.92%) |
Jul 22, 2022 | 3.840 | 3.868 | 3.794 | 3.831 | 3,397,556 | -0.04(-0.95%) |
Jul 21, 2022 | 3.850 | 3.882 | 3.804 | 3.868 | 3,972,885 | +0.03(+0.72%) |
Jul 20, 2022 | 3.886 | 3.905 | 3.822 | 3.840 | 4,442,352 | -0.06(-1.42%) |
Jul 19, 2022 | 3.850 | 3.942 | 3.845 | 3.896 | 3,833,232 | +0.09(+2.42%) |
Jul 18, 2022 | 3.794 | 3.850 | 3.776 | 3.804 | 5,910,377 | +0.10(+2.74%) |
Jul 15, 2022 | 3.665 | 3.730 | 3.642 | 3.702 | 3,216,634 | +0.08(+2.29%) |
Jul 14, 2022 | 3.647 | 3.647 | 3.587 | 3.619 | 4,062,137 | -0.13(-3.44%) |
Jul 13, 2022 | 3.739 | 3.776 | 3.684 | 3.748 | 4,452,498 | -0.06(-1.45%) |
Jul 12, 2022 | 3.767 | 3.877 | 3.767 | 3.804 | 3,028,304 | -0.03(-0.72%) |
Jul 11, 2022 | 3.850 | 3.873 | 3.817 | 3.831 | 2,736,317 | -0.05(-1.19%) |
Jul 08, 2022 | 3.905 | 3.928 | 3.863 | 3.877 | 3,567,909 | +0.07(+1.94%) |
Jul 07, 2022 | 3.785 | 3.840 | 3.785 | 3.804 | 3,029,734 | +0.11(+2.99%) |
Jul 06, 2022 | 3.684 | 3.721 | 3.647 | 3.693 | 4,486,043 | -0.06(-1.47%) |
Jul 05, 2022 | 3.748 | 3.767 | 3.675 | 3.748 | 6,370,712 | -0.39(-9.35%) |
Jul 01, 2022 | 4.107 | 4.154 | 4.029 | 4.135 | 4,226,532 | +0.10(+2.51%) |
Jun 30, 2022 | 3.960 | 4.057 | 3.928 | 4.034 | 3,785,227 | -0.06(-1.57%) |
Jun 29, 2022 | 4.126 | 4.144 | 4.071 | 4.098 | 7,006,348 | -0.08(-1.98%) |
Jun 28, 2022 | 4.246 | 4.296 | 4.154 | 4.181 | 6,714,273 | -0.02(-0.44%) |
Jun 27, 2022 | 4.181 | 4.241 | 4.158 | 4.200 | 3,703,821 | +0.03(+0.66%) |
Jun 24, 2022 | 4.043 | 4.190 | 4.043 | 4.172 | 4,225,016 | +0.16(+3.90%) |
Jun 23, 2022 | 4.080 | 4.098 | 3.960 | 4.015 | 3,804,657 | -0.22(-5.22%) |
Jun 22, 2022 | 4.209 | 4.287 | 4.200 | 4.236 | 3,009,591 | -0.08(-1.92%) |
Jun 21, 2022 | 4.319 | 4.347 | 4.301 | 4.319 | 3,120,737 | +0.11(+2.63%) |
Jun 17, 2022 | 4.218 | 4.246 | 4.154 | 4.209 | 7,825,831 | +0.01(+0.22%) |
Jun 16, 2022 | 4.227 | 4.241 | 4.163 | 4.200 | 6,890,160 | -0.17(-3.80%) |
Jun 15, 2022 | 4.338 | 4.402 | 4.273 | 4.365 | 10,031,913 | +0.17(+4.18%) |
Jun 14, 2022 | 4.190 | 4.241 | 4.135 | 4.190 | 5,673,297 | +0.03(+0.66%) |
Jun 13, 2022 | 4.236 | 4.259 | 4.154 | 4.163 | 7,634,030 | -0.29(-6.42%) |
Jun 10, 2022 | 4.550 | 4.550 | 4.430 | 4.448 | 6,622,613 | -0.26(-5.48%) |
Jun 09, 2022 | 4.807 | 4.807 | 4.706 | 4.706 | 4,094,550 | -0.13(-2.67%) |
Jun 08, 2022 | 4.872 | 4.886 | 4.817 | 4.835 | 2,995,053 | -0.08(-1.69%) |
Jun 07, 2022 | 4.899 | 4.936 | 4.853 | 4.918 | 3,644,276 | -0.01(-0.19%) |
Jun 06, 2022 | 4.936 | 4.987 | 4.913 | 4.927 | 3,225,241 | +0.10(+2.10%) |
Jun 03, 2022 | 4.807 | 4.863 | 4.803 | 4.826 | 4,109,120 | +0.02(+0.38%) |
Jun 02, 2022 | 4.789 | 4.817 | 4.734 | 4.807 | 3,702,929 | +0.03(+0.69%) |
Jun 01, 2022 | 4.847 | 4.851 | 4.720 | 4.774 | 4,395,868 | -0.08(-1.68%) |
May 31, 2022 | 4.883 | 4.896 | 4.838 | 4.856 | 4,166,531 | -0.11(-2.19%) |
May 27, 2022 | 4.928 | 4.991 | 4.914 | 4.964 | 4,740,650 | +0.06(+1.29%) |
May 26, 2022 | 4.819 | 4.919 | 4.819 | 4.901 | 5,221,709 | +0.07(+1.50%) |
May 25, 2022 | 4.765 | 4.856 | 4.761 | 4.828 | 3,578,342 | +0.00(+0.00%) |
May 24, 2022 | 4.765 | 4.828 | 4.711 | 4.828 | 6,932,570 | +0.02(+0.38%) |
May 23, 2022 | 4.729 | 4.828 | 4.729 | 4.810 | 5,346,782 | +0.23(+4.93%) |
May 20, 2022 | 4.648 | 4.657 | 4.494 | 4.584 | 7,326,987 | +0.03(+0.60%) |
May 19, 2022 | 4.539 | 4.593 | 4.512 | 4.557 | 9,435,027 | -0.14(-2.89%) |
May 18, 2022 | 4.810 | 4.833 | 4.693 | 4.693 | 8,075,004 | -0.19(-3.89%) |
May 17, 2022 | 4.801 | 4.883 | 4.792 | 4.883 | 5,428,476 | +0.24(+5.26%) |
May 16, 2022 | 4.630 | 4.684 | 4.589 | 4.639 | 8,830,023 | -0.08(-1.72%) |
May 13, 2022 | 4.630 | 4.720 | 4.630 | 4.720 | 7,570,541 | +0.17(+3.78%) |
May 12, 2022 | 4.593 | 4.630 | 4.462 | 4.548 | 6,976,234 | +0.08(+1.82%) |
May 11, 2022 | 4.611 | 4.675 | 4.467 | 4.467 | 7,983,403 | -0.15(-3.33%) |
May 10, 2022 | 4.639 | 4.688 | 4.553 | 4.621 | 8,000,514 | +0.09(+2.00%) |
May 09, 2022 | 4.584 | 4.602 | 4.498 | 4.530 | 7,783,653 | -0.06(-1.38%) |
May 06, 2022 | 4.584 | 4.621 | 4.530 | 4.593 | 7,307,478 | +0.02(+0.40%) |
May 05, 2022 | 4.666 | 4.675 | 4.539 | 4.575 | 6,876,512 | -0.23(-4.71%) |
May 04, 2022 | 4.702 | 4.810 | 4.643 | 4.801 | 4,887,991 | +0.09(+1.92%) |
May 03, 2022 | 4.711 | 4.756 | 4.693 | 4.711 | 5,243,717 | +0.07(+1.56%) |
May 02, 2022 | 4.657 | 4.675 | 4.557 | 4.639 | 5,842,860 | -0.01(-0.19%) |
Apr 29, 2022 | 4.729 | 4.770 | 4.639 | 4.648 | 5,632,332 | -0.03(-0.58%) |
Apr 28, 2022 | 4.648 | 4.702 | 4.575 | 4.675 | 7,224,915 | -0.06(-1.34%) |
Apr 27, 2022 | 4.702 | 4.774 | 4.684 | 4.738 | 6,772,439 | -0.04(-0.76%) |
Apr 26, 2022 | 4.883 | 4.937 | 4.774 | 4.774 | 8,171,923 | -0.21(-4.17%) |
Apr 25, 2022 | 5.027 | 5.027 | 4.838 | 4.982 | 6,552,726 | -0.20(-3.84%) |
Apr 22, 2022 | 5.272 | 5.285 | 5.163 | 5.181 | 4,191,939 | +0.00(+0.00%) |
Apr 21, 2022 | 5.281 | 5.303 | 5.163 | 5.181 | 6,178,155 | -0.09(-1.72%) |
Apr 20, 2022 | 5.263 | 5.326 | 5.244 | 5.272 | 2,962,963 | +0.11(+2.10%) |
Apr 19, 2022 | 5.136 | 5.172 | 5.118 | 5.163 | 2,449,965 | +0.05(+1.06%) |
Apr 18, 2022 | 5.036 | 5.149 | 5.027 | 5.109 | 2,221,837 | +0.03(+0.53%) |
Apr 14, 2022 | 5.082 | 5.127 | 5.064 | 5.082 | 2,451,093 | +0.00(+0.00%) |
Apr 13, 2022 | 4.964 | 5.091 | 4.964 | 5.082 | 2,589,509 | +0.13(+2.55%) |
Apr 12, 2022 | 4.991 | 5.045 | 4.942 | 4.955 | 2,268,720 | -0.01(-0.18%) |
Apr 11, 2022 | 5.009 | 5.064 | 4.964 | 4.964 | 3,180,244 | +0.01(+0.18%) |
Apr 08, 2022 | 4.928 | 4.982 | 4.919 | 4.955 | 2,764,869 | +0.03(+0.55%) |
Apr 07, 2022 | 4.937 | 4.955 | 4.819 | 4.928 | 5,619,534 | +0.05(+0.93%) |
Apr 06, 2022 | 4.865 | 4.910 | 4.819 | 4.883 | 4,499,296 | +0.01(+0.19%) |
Apr 05, 2022 | 4.901 | 4.932 | 4.865 | 4.874 | 4,273,974 | -0.01(-0.19%) |
Apr 04, 2022 | 4.901 | 4.910 | 4.860 | 4.883 | 3,637,280 | -0.08(-1.64%) |
Apr 01, 2022 | 4.937 | 4.973 | 4.896 | 4.964 | 3,313,920 | +0.18(+3.78%) |
Mar 31, 2022 | 4.847 | 4.869 | 4.783 | 4.783 | 2,603,691 | -0.08(-1.67%) |
Mar 30, 2022 | 4.919 | 4.928 | 4.851 | 4.865 | 2,961,103 | -0.03(-0.55%) |
Mar 29, 2022 | 4.928 | 4.946 | 4.838 | 4.892 | 4,746,222 | +0.08(+1.69%) |
Mar 28, 2022 | 4.828 | 4.838 | 4.711 | 4.810 | 4,993,011 | +0.08(+1.72%) |
Mar 25, 2022 | 4.666 | 4.738 | 4.666 | 4.729 | 2,559,085 | +0.10(+2.15%) |
Mar 24, 2022 | 4.639 | 4.657 | 4.611 | 4.630 | 2,932,324 | -0.03(-0.58%) |
Mar 23, 2022 | 4.720 | 4.747 | 4.621 | 4.657 | 4,664,797 | +0.10(+2.18%) |
Mar 22, 2022 | 4.548 | 4.611 | 4.548 | 4.557 | 6,905,561 | +0.21(+4.78%) |
Mar 21, 2022 | 4.367 | 4.399 | 4.331 | 4.349 | 3,771,303 | -0.01(-0.21%) |
Mar 18, 2022 | 4.277 | 4.358 | 4.254 | 4.358 | 4,583,430 | +0.01(+0.21%) |
Mar 17, 2022 | 4.286 | 4.366 | 4.263 | 4.349 | 4,406,899 | -0.03(-0.62%) |
Mar 16, 2022 | 4.304 | 4.413 | 4.290 | 4.376 | 8,231,225 | +0.24(+5.91%) |
Mar 15, 2022 | 4.123 | 4.150 | 4.069 | 4.132 | 5,155,330 | +0.03(+0.66%) |
Mar 14, 2022 | 4.060 | 4.168 | 4.042 | 4.105 | 9,203,284 | +0.24(+6.07%) |
Mar 11, 2022 | 4.015 | 4.051 | 3.870 | 3.870 | 3,270,223 | -0.07(-1.83%) |
Mar 10, 2022 | 3.951 | 3.906 | 3.942 | 5,755,904 | -0.05(-1.36%) | |
Mar 09, 2022 | 4.006 | 4.069 | 3.969 | 3.997 | 6,623,631 | +0.19(+4.99%) |
Mar 08, 2022 | 3.834 | 3.933 | 3.707 | 3.807 | 11,933,973 | +0.20(+5.51%) |
Mar 07, 2022 | 3.843 | 3.863 | 3.608 | 3.608 | 12,188,146 | -0.36(-9.11%) |
Mar 04, 2022 | 4.060 | 4.078 | 3.938 | 3.969 | 11,530,197 | -0.36(-8.35%) |
Mar 03, 2022 | 4.385 | 4.394 | 4.290 | 4.331 | 10,648,325 | -0.05(-1.24%) |
Mar 02, 2022 | 4.331 | 4.422 | 4.304 | 4.385 | 8,689,399 | +0.15(+3.63%) |
Mar 01, 2022 | 4.394 | 4.404 | 4.205 | 4.232 | 11,179,970 | -0.26(-5.83%) |
Feb 28, 2022 | 4.404 | 4.538 | 4.394 | 4.494 | 10,597,313 | -0.18(-3.87%) |
Feb 25, 2022 | 4.566 | 4.688 | 4.616 | 4.675 | 10,778,345 | +0.17(+3.82%) |
Feb 24, 2022 | 4.431 | 4.512 | 4.367 | 4.503 | 10,792,590 | -0.23(-4.78%) |
Feb 23, 2022 | 4.819 | 4.865 | 4.711 | 4.729 | 4,845,636 | -0.03(-0.57%) |
Feb 22, 2022 | 4.801 | 4.865 | 4.711 | 4.756 | 5,898,209 | -0.14(-2.77%) |
Feb 18, 2022 | 4.892 | 0 | -0.05(-1.10%) | |||
Feb 17, 2022 | 5.009 | 5.009 | 4.928 | 4.946 | 4,437,675 | -0.12(-2.32%) |
Feb 16, 2022 | 4.991 | 5.082 | 4.991 | 5.064 | 3,777,945 | +0.05(+1.08%) |
Feb 15, 2022 | 4.964 | 5.023 | 4.946 | 5.009 | 4,707,216 | +0.08(+1.65%) |
Feb 14, 2022 | 4.964 | 4.964 | 4.874 | 4.928 | 6,561,021 | -0.13(-2.50%) |
Feb 11, 2022 | 5.068 | 5.181 | 5.041 | 5.055 | 5,502,407 | -0.09(-1.76%) |
Feb 10, 2022 | 5.172 | 5.253 | 5.136 | 5.145 | 6,713,558 | -0.01(-0.18%) |
Feb 09, 2022 | 5.172 | 5.235 | 5.127 | 5.154 | 9,477,075 | -0.45(-8.06%) |
Feb 08, 2022 | 5.552 | 5.624 | 5.525 | 5.606 | 4,520,568 | +0.06(+1.14%) |
Feb 07, 2022 | 5.489 | 5.570 | 5.466 | 5.543 | 2,814,115 | +0.05(+0.99%) |
Feb 04, 2022 | 5.380 | 5.516 | 5.357 | 5.489 | 3,945,400 | +0.14(+2.53%) |
Feb 03, 2022 | 5.407 | 5.353 | 5.353 | 4,137,813 | -0.06(-1.17%) | |
Feb 02, 2022 | 5.389 | 5.425 | 5.344 | 5.416 | 3,438,389 | +0.17(+3.28%) |
Feb 01, 2022 | 5.163 | 5.263 | 5.159 | 5.244 | 4,147,427 | +0.12(+2.29%) |
Jan 31, 2022 | 5.082 | 5.136 | 5.127 | 3,633,520 | +0.03(+0.53%) | |
Jan 28, 2022 | 5.082 | 5.109 | 5.009 | 5.100 | 5,510,175 | +0.05(+0.89%) |
Jan 27, 2022 | 5.145 | 5.213 | 5.023 | 5.055 | 6,839,685 | -0.07(-1.41%) |
Jan 26, 2022 | 5.163 | 5.181 | 5.091 | 5.127 | 5,987,190 | +0.03(+0.53%) |
Jan 25, 2022 | 5.027 | 5.126 | 4.932 | 5.100 | 6,545,678 | +0.05(+1.08%) |
Jan 24, 2022 | 4.946 | 5.045 | 4.892 | 5.045 | 8,153,642 | -0.01(-0.18%) |
Jan 21, 2022 | 5.055 | 5.100 | 5.018 | 5.055 | 7,152,451 | -0.02(-0.36%) |
Jan 20, 2022 | 5.136 | 5.181 | 5.073 | 5.073 | 3,403,862 | +0.00(+0.00%) |
Jan 19, 2022 | 5.172 | 5.186 | 5.064 | 5.073 | 5,490,261 | -0.18(-3.44%) |
Jan 18, 2022 | 5.217 | 5.263 | 5.168 | 5.253 | 5,830,426 | -0.04(-0.68%) |
Jan 14, 2022 | 5.290 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.281 | 5.308 | 5.263 | 5.272 | 3,320,295 | +0.03(+0.52%) |
Jan 12, 2022 | 5.199 | 5.253 | 5.185 | 5.244 | 6,852,685 | +0.14(+2.65%) |
Jan 11, 2022 | 5.000 | 5.109 | 4.978 | 5.109 | 5,995,009 | +0.11(+2.17%) |
Jan 10, 2022 | 4.982 | 5.027 | 4.973 | 5.000 | 7,347,823 | -0.02(-0.36%) |
Jan 07, 2022 | 4.810 | 5.027 | 4.810 | 5.018 | 11,897,803 | +0.25(+5.31%) |
Jan 06, 2022 | 4.684 | 4.774 | 4.634 | 4.765 | 8,901,764 | +0.14(+2.93%) |
Jan 05, 2022 | 4.702 | 4.720 | 4.630 | 4.630 | 2,418,072 | -0.01(-0.19%) |
Jan 04, 2022 | 4.639 | 4.679 | 4.630 | 4.639 | 1,921,727 | +0.12(+2.60%) |
Jan 03, 2022 | 4.503 | 4.530 | 4.494 | 4.521 | 1,937,239 | +0.05(+1.21%) |
Dec 31, 2021 | 4.449 | 4.476 | 4.440 | 4.467 | 800,406 | +0.01(+0.20%) |
Dec 30, 2021 | 4.494 | 4.498 | 4.449 | 4.458 | 1,447,905 | -0.05(-1.00%) |
Dec 29, 2021 | 4.494 | 4.507 | 4.485 | 4.503 | 1,215,933 | -0.03(-0.60%) |
Dec 28, 2021 | 4.512 | 4.548 | 4.507 | 4.530 | 2,164,001 | +0.02(+0.40%) |
Dec 27, 2021 | 4.521 | 4.526 | 4.476 | 4.512 | 1,683,952 | +0.05(+1.22%) |
Dec 23, 2021 | 4.422 | 4.467 | 4.413 | 4.458 | 1,991,009 | +0.19(+4.45%) |
Dec 22, 2021 | 4.223 | 4.277 | 4.209 | 4.268 | 1,487,563 | +0.04(+0.85%) |
Dec 21, 2021 | 4.177 | 4.241 | 4.177 | 4.232 | 2,063,043 | +0.13(+3.08%) |
Dec 20, 2021 | 4.123 | 4.132 | 4.069 | 4.105 | 3,813,457 | -0.07(-1.73%) |
Dec 17, 2021 | 4.232 | 4.241 | 4.168 | 4.177 | 1,832,789 | -0.06(-1.49%) |
Dec 16, 2021 | 4.286 | 4.304 | 4.241 | 4.241 | 2,226,977 | +0.06(+1.52%) |
Dec 15, 2021 | 4.177 | 4.182 | 4.123 | 4.177 | 3,210,103 | +0.06(+1.54%) |
Dec 14, 2021 | 4.069 | 4.146 | 4.069 | 4.114 | 2,115,612 | +0.05(+1.11%) |
Dec 13, 2021 | 4.087 | 4.105 | 4.060 | 4.069 | 3,431,391 | -0.05(-1.32%) |
Dec 10, 2021 | 4.114 | 4.114 | 4.087 | 4.123 | 2,954,233 | +0.00(+0.00%) |
Dec 09, 2021 | 4.123 | 4.128 | 4.096 | 4.123 | 1,305,943 | -0.04(-0.87%) |
Dec 08, 2021 | 4.177 | 4.191 | 4.150 | 4.159 | 3,003,415 | -0.02(-0.43%) |
Dec 07, 2021 | 4.177 | 4.205 | 4.159 | 4.177 | 1,706,282 | +0.05(+1.32%) |
Dec 06, 2021 | 4.105 | 4.159 | 4.092 | 4.123 | 2,237,010 | +0.07(+1.79%) |
Dec 03, 2021 | 4.060 | 4.079 | 4.033 | 4.051 | 4,038,803 | -0.11(-2.61%) |
Dec 02, 2021 | 4.096 | 4.177 | 4.073 | 4.159 | 2,583,154 | +0.16(+4.07%) |