Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.350 | 2.460 | 2.350 | 2.440 | 2,357,635 | +0.10(+4.27%) |
Jan 30, 2023 | 2.310 | 2.390 | 2.250 | 2.340 | 3,714,037 | +0.01(+0.43%) |
Jan 27, 2023 | 2.210 | 2.370 | 2.050 | 2.330 | 9,249,004 | +0.13(+5.91%) |
Jan 26, 2023 | 2.270 | 2.380 | 2.180 | 2.200 | 3,851,067 | -0.01(-0.45%) |
Jan 25, 2023 | 2.370 | 2.425 | 2.180 | 2.210 | 10,473,053 | -0.20(-8.30%) |
Jan 24, 2023 | 2.650 | 2.670 | 2.370 | 2.410 | 4,625,617 | -0.22(-8.37%) |
Jan 23, 2023 | 2.550 | 2.710 | 2.510 | 2.630 | 3,418,082 | +0.09(+3.54%) |
Jan 20, 2023 | 2.520 | 2.570 | 2.450 | 2.540 | 3,527,633 | +0.05(+2.01%) |
Jan 19, 2023 | 2.540 | 2.605 | 2.430 | 2.490 | 5,680,214 | -0.09(-3.49%) |
Jan 18, 2023 | 2.940 | 3.155 | 2.570 | 2.580 | 12,875,966 | -0.11(-4.09%) |
Jan 17, 2023 | 2.500 | 2.790 | 2.470 | 2.690 | 5,674,848 | +0.17(+6.75%) |
Jan 13, 2023 | 2.610 | 2.730 | 2.470 | 2.520 | 3,497,641 | -0.13(-4.91%) |
Jan 12, 2023 | 2.790 | 2.790 | 2.471 | 2.650 | 4,452,504 | -0.10(-3.64%) |
Jan 11, 2023 | 2.800 | 2.808 | 2.535 | 2.750 | 6,757,414 | +0.05(+1.85%) |
Jan 10, 2023 | 2.410 | 2.758 | 2.375 | 2.700 | 9,865,458 | +0.32(+13.45%) |
Jan 09, 2023 | 2.560 | 2.600 | 2.310 | 2.380 | 7,559,764 | -0.16(-6.30%) |
Jan 06, 2023 | 2.260 | 2.575 | 2.260 | 2.540 | 7,847,086 | +0.21(+9.01%) |
Jan 05, 2023 | 2.240 | 2.330 | 1.955 | 2.330 | 9,621,342 | +0.04(+1.75%) |
Jan 04, 2023 | 2.100 | 2.380 | 1.995 | 2.290 | 14,264,762 | +0.28(+13.93%) |
Jan 03, 2023 | 1.810 | 2.120 | 1.790 | 2.010 | 9,693,656 | +0.27(+15.52%) |
Dec 30, 2022 | 1.680 | 1.780 | 1.670 | 1.740 | 5,480,099 | -0.01(-0.57%) |
Dec 29, 2022 | 1.540 | 1.780 | 1.540 | 1.750 | 7,798,386 | +0.19(+12.18%) |
Dec 28, 2022 | 1.380 | 1.630 | 1.380 | 1.560 | 7,322,237 | +0.15(+10.64%) |
Dec 27, 2022 | 1.400 | 1.475 | 1.320 | 1.410 | 7,370,340 | -0.01(-0.70%) |
Dec 23, 2022 | 1.510 | 1.510 | 1.410 | 1.420 | 3,644,707 | -0.10(-6.58%) |
Dec 22, 2022 | 1.520 | 1.550 | 1.470 | 1.520 | 4,177,561 | +0.00(+0.00%) |
Dec 21, 2022 | 1.400 | 1.545 | 1.390 | 1.520 | 5,949,029 | +0.15(+10.95%) |
Dec 20, 2022 | 1.310 | 1.400 | 1.280 | 1.370 | 5,603,596 | +0.03(+2.24%) |
Dec 19, 2022 | 1.360 | 1.390 | 1.300 | 1.340 | 2,581,204 | -0.02(-1.47%) |
Dec 16, 2022 | 1.340 | 1.410 | 1.325 | 1.360 | 6,042,444 | +0.03(+2.26%) |
Dec 15, 2022 | 1.320 | 1.380 | 1.320 | 1.330 | 2,941,944 | -0.02(-1.48%) |
Dec 14, 2022 | 1.390 | 1.411 | 1.350 | 1.350 | 4,420,065 | -0.05(-3.57%) |
Dec 13, 2022 | 1.400 | 1.470 | 1.380 | 1.400 | 4,179,695 | +0.04(+2.94%) |
Dec 12, 2022 | 1.470 | 1.470 | 1.350 | 1.360 | 4,334,567 | -0.06(-4.23%) |
Dec 09, 2022 | 1.430 | 1.490 | 1.405 | 1.420 | 3,129,610 | +0.00(+0.00%) |
Dec 08, 2022 | 1.440 | 1.470 | 1.390 | 1.420 | 3,426,521 | +0.01(+0.71%) |
Dec 07, 2022 | 1.440 | 1.490 | 1.390 | 1.410 | 3,579,736 | -0.08(-5.37%) |
Dec 06, 2022 | 1.570 | 1.575 | 1.475 | 1.490 | 3,740,507 | -0.05(-3.25%) |
Dec 05, 2022 | 1.630 | 1.640 | 1.520 | 1.540 | 4,443,117 | -0.08(-4.94%) |
Dec 02, 2022 | 1.620 | 1.650 | 1.575 | 1.620 | 3,075,097 | -0.03(-1.82%) |
Dec 01, 2022 | 1.700 | 1.740 | 1.630 | 1.650 | 3,846,846 | +0.02(+1.23%) |
Nov 30, 2022 | 1.570 | 1.650 | 1.570 | 1.630 | 5,412,877 | +0.07(+4.49%) |
Nov 29, 2022 | 1.600 | 1.610 | 1.550 | 1.560 | 3,055,668 | -0.02(-1.27%) |
Nov 28, 2022 | 1.620 | 1.660 | 1.580 | 1.580 | 2,768,991 | -0.02(-1.25%) |
Nov 25, 2022 | 1.660 | 1.660 | 1.582 | 1.600 | 2,076,160 | +0.00(+0.00%) |
Nov 23, 2022 | 1.680 | 1.700 | 1.580 | 1.600 | 4,639,337 | -0.07(-4.19%) |
Nov 22, 2022 | 1.810 | 1.810 | 1.600 | 1.670 | 9,978,181 | -0.16(-8.74%) |
Nov 21, 2022 | 1.920 | 1.920 | 1.790 | 1.830 | 3,324,713 | -0.12(-6.15%) |
Nov 18, 2022 | 1.870 | 1.990 | 1.780 | 1.950 | 7,900,122 | +0.07(+3.72%) |
Nov 17, 2022 | 1.900 | 1.960 | 1.860 | 1.880 | 5,453,216 | -0.06(-3.09%) |
Nov 16, 2022 | 2.040 | 2.057 | 1.900 | 1.940 | 5,542,669 | -0.10(-4.90%) |
Nov 15, 2022 | 2.220 | 2.310 | 2.030 | 2.040 | 4,598,415 | -0.10(-4.67%) |
Nov 14, 2022 | 2.040 | 2.220 | 1.950 | 2.140 | 12,165,954 | -0.31(-12.65%) |
Nov 11, 2022 | 2.120 | 2.490 | 2.100 | 2.450 | 6,658,825 | +0.34(+16.11%) |
Nov 10, 2022 | 1.960 | 2.140 | 1.950 | 2.110 | 4,706,535 | +0.23(+12.23%) |
Nov 09, 2022 | 2.000 | 2.005 | 1.855 | 1.880 | 3,874,322 | -0.14(-6.93%) |
Nov 08, 2022 | 2.030 | 2.050 | 1.950 | 2.020 | 2,339,068 | +0.03(+1.51%) |
Nov 07, 2022 | 2.070 | 2.090 | 1.980 | 1.990 | 1,691,794 | -0.05(-2.45%) |
Nov 04, 2022 | 2.020 | 2.040 | 1.930 | 2.040 | 2,727,517 | +0.07(+3.55%) |
Nov 03, 2022 | 2.040 | 2.060 | 1.920 | 1.970 | 2,948,516 | -0.07(-3.43%) |
Nov 02, 2022 | 2.160 | 2.200 | 2.040 | 2.040 | 1,826,859 | -0.13(-5.99%) |
Nov 01, 2022 | 2.250 | 2.310 | 2.160 | 2.170 | 1,242,444 | -0.03(-1.36%) |
Oct 31, 2022 | 2.140 | 2.270 | 2.140 | 2.200 | 2,219,510 | +0.03(+1.38%) |
Oct 28, 2022 | 2.100 | 2.170 | 2.080 | 2.170 | 1,317,665 | +0.05(+2.36%) |
Oct 27, 2022 | 2.120 | 2.162 | 2.080 | 2.120 | 1,869,215 | +0.01(+0.47%) |
Oct 26, 2022 | 2.110 | 2.190 | 2.095 | 2.110 | 2,426,294 | -0.01(-0.47%) |
Oct 25, 2022 | 2.030 | 2.140 | 2.030 | 2.120 | 3,270,237 | +0.11(+5.47%) |
Oct 24, 2022 | 2.060 | 2.060 | 1.950 | 2.010 | 5,324,982 | -0.04(-1.95%) |
Oct 21, 2022 | 2.110 | 2.110 | 2.010 | 2.050 | 3,396,857 | -0.06(-2.84%) |
Oct 20, 2022 | 2.120 | 2.190 | 2.090 | 2.110 | 2,720,418 | -0.02(-0.94%) |
Oct 19, 2022 | 2.260 | 2.260 | 2.100 | 2.130 | 2,408,342 | -0.11(-4.91%) |
Oct 18, 2022 | 2.300 | 2.320 | 2.210 | 2.240 | 2,225,720 | +0.00(+0.00%) |
Oct 17, 2022 | 2.290 | 2.320 | 2.230 | 2.240 | 3,170,276 | -0.01(-0.44%) |
Oct 14, 2022 | 2.440 | 2.475 | 2.250 | 2.250 | 2,333,436 | -0.15(-6.25%) |
Oct 13, 2022 | 2.340 | 2.450 | 2.295 | 2.400 | 2,270,802 | -0.03(-1.23%) |
Oct 12, 2022 | 2.470 | 2.475 | 2.400 | 2.430 | 1,727,901 | -0.04(-1.62%) |
Oct 11, 2022 | 2.460 | 2.580 | 2.370 | 2.470 | 1,989,585 | -0.01(-0.40%) |
Oct 10, 2022 | 2.580 | 2.580 | 2.460 | 2.480 | 1,808,258 | -0.07(-2.75%) |
Oct 07, 2022 | 2.700 | 2.710 | 2.490 | 2.550 | 2,584,703 | -0.20(-7.27%) |
Oct 06, 2022 | 2.740 | 2.835 | 2.685 | 2.750 | 2,033,354 | -0.02(-0.72%) |
Oct 05, 2022 | 2.820 | 2.835 | 2.680 | 2.770 | 1,748,162 | -0.08(-2.81%) |
Oct 04, 2022 | 2.740 | 2.900 | 2.725 | 2.850 | 3,721,606 | +0.17(+6.34%) |
Oct 03, 2022 | 2.660 | 2.700 | 2.495 | 2.680 | 2,566,380 | +0.05(+1.90%) |
Sep 30, 2022 | 2.570 | 2.695 | 2.540 | 2.630 | 1,651,229 | +0.07(+2.73%) |
Sep 29, 2022 | 2.720 | 2.720 | 2.480 | 2.560 | 4,113,892 | -0.23(-8.24%) |
Sep 28, 2022 | 2.700 | 2.800 | 2.700 | 2.790 | 1,920,886 | +0.10(+3.72%) |
Sep 27, 2022 | 2.670 | 2.800 | 2.640 | 2.690 | 3,840,398 | +0.10(+3.86%) |
Sep 26, 2022 | 2.700 | 2.780 | 2.590 | 2.590 | 3,780,270 | -0.10(-3.72%) |
Sep 23, 2022 | 2.630 | 2.735 | 2.600 | 2.690 | 3,754,614 | +0.01(+0.37%) |
Sep 22, 2022 | 2.850 | 2.965 | 2.650 | 2.680 | 7,569,851 | -0.12(-4.29%) |
Sep 21, 2022 | 2.800 | 2.900 | 2.750 | 2.800 | 4,434,580 | +0.05(+1.82%) |
Sep 20, 2022 | 2.890 | 2.930 | 2.750 | 2.750 | 2,787,619 | -0.19(-6.46%) |
Sep 19, 2022 | 2.960 | 3.020 | 2.890 | 2.940 | 1,744,966 | -0.05(-1.67%) |
Sep 16, 2022 | 2.970 | 3.010 | 2.880 | 2.990 | 3,343,322 | +0.01(+0.34%) |
Sep 15, 2022 | 2.990 | 3.100 | 2.960 | 2.980 | 1,855,542 | -0.01(-0.33%) |
Sep 14, 2022 | 3.070 | 3.070 | 2.970 | 2.990 | 1,982,516 | -0.07(-2.29%) |
Sep 13, 2022 | 3.090 | 3.100 | 2.970 | 3.060 | 3,815,867 | -0.24(-7.27%) |
Sep 12, 2022 | 3.330 | 3.338 | 3.210 | 3.300 | 1,714,200 | +0.03(+0.92%) |
Sep 09, 2022 | 3.260 | 3.385 | 3.240 | 3.270 | 1,735,763 | +0.06(+1.87%) |
Sep 08, 2022 | 3.110 | 3.245 | 3.040 | 3.210 | 2,025,757 | +0.08(+2.56%) |
Sep 07, 2022 | 2.970 | 3.140 | 2.930 | 3.130 | 2,271,288 | +0.19(+6.46%) |
Sep 06, 2022 | 3.040 | 3.060 | 2.911 | 2.940 | 3,616,964 | -0.09(-2.97%) |
Sep 02, 2022 | 3.230 | 3.230 | 3.005 | 3.030 | 3,279,333 | -0.13(-4.11%) |
Sep 01, 2022 | 3.180 | 3.230 | 3.040 | 3.160 | 3,002,393 | -0.07(-2.17%) |
Aug 31, 2022 | 3.300 | 3.300 | 3.170 | 3.230 | 1,570,355 | +0.01(+0.31%) |
Aug 30, 2022 | 3.320 | 3.380 | 3.180 | 3.220 | 1,718,332 | -0.05(-1.53%) |
Aug 29, 2022 | 3.200 | 3.325 | 3.110 | 3.270 | 1,977,695 | +0.02(+0.62%) |
Aug 26, 2022 | 3.500 | 3.500 | 3.220 | 3.250 | 3,407,770 | -0.26(-7.41%) |
Aug 25, 2022 | 3.400 | 3.510 | 3.332 | 3.510 | 2,401,136 | +0.18(+5.41%) |
Aug 24, 2022 | 3.340 | 3.425 | 3.290 | 3.330 | 2,364,209 | +0.02(+0.60%) |
Aug 23, 2022 | 3.320 | 3.400 | 3.240 | 3.310 | 1,708,105 | +0.03(+0.91%) |
Aug 22, 2022 | 3.350 | 3.410 | 3.250 | 3.280 | 4,039,956 | -0.11(-3.24%) |
Aug 19, 2022 | 3.670 | 3.670 | 3.380 | 3.390 | 3,543,104 | -0.29(-7.88%) |
Aug 18, 2022 | 3.740 | 3.760 | 3.640 | 3.680 | 1,749,118 | -0.09(-2.39%) |
Aug 17, 2022 | 3.910 | 3.910 | 3.710 | 3.770 | 2,797,834 | -0.22(-5.51%) |
Aug 16, 2022 | 4.080 | 4.080 | 3.890 | 3.990 | 2,161,374 | -0.08(-1.97%) |
Aug 15, 2022 | 4.050 | 4.140 | 3.950 | 4.070 | 1,893,459 | -0.03(-0.73%) |
Aug 12, 2022 | 4.040 | 4.135 | 3.890 | 4.100 | 2,072,367 | +0.09(+2.24%) |
Aug 11, 2022 | 3.950 | 4.250 | 3.950 | 4.010 | 4,527,643 | +0.12(+3.08%) |
Aug 10, 2022 | 3.850 | 3.940 | 3.780 | 3.890 | 2,246,086 | +0.16(+4.29%) |
Aug 09, 2022 | 4.000 | 4.000 | 3.715 | 3.730 | 2,144,744 | -0.31(-7.67%) |
Aug 08, 2022 | 4.010 | 4.235 | 3.980 | 4.040 | 2,971,899 | +0.07(+1.76%) |
Aug 05, 2022 | 3.700 | 4.040 | 3.630 | 3.970 | 4,152,782 | +0.24(+6.43%) |
Aug 04, 2022 | 3.520 | 3.910 | 3.500 | 3.730 | 4,951,676 | +0.20(+5.67%) |
Aug 03, 2022 | 3.380 | 3.629 | 3.320 | 3.530 | 5,736,845 | +0.29(+8.95%) |
Aug 02, 2022 | 3.730 | 3.840 | 3.240 | 3.240 | 12,059,031 | -0.68(-17.35%) |
Aug 01, 2022 | 3.720 | 3.930 | 3.642 | 3.920 | 3,189,351 | +0.20(+5.38%) |
Jul 29, 2022 | 3.720 | 3.790 | 3.590 | 3.720 | 2,159,779 | -0.03(-0.80%) |
Jul 28, 2022 | 3.570 | 3.770 | 3.445 | 3.750 | 2,609,116 | +0.17(+4.75%) |
Jul 27, 2022 | 3.600 | 3.640 | 3.410 | 3.580 | 3,215,334 | +0.08(+2.29%) |
Jul 26, 2022 | 3.650 | 3.655 | 3.460 | 3.500 | 2,012,034 | -0.19(-5.15%) |
Jul 25, 2022 | 3.780 | 3.830 | 3.606 | 3.690 | 1,718,218 | -0.09(-2.38%) |
Jul 22, 2022 | 4.100 | 4.191 | 3.750 | 3.780 | 2,813,965 | -0.34(-8.25%) |
Jul 21, 2022 | 4.180 | 4.240 | 4.060 | 4.120 | 1,764,967 | -0.06(-1.44%) |
Jul 20, 2022 | 4.070 | 4.340 | 4.030 | 4.180 | 4,554,194 | +0.12(+2.96%) |
Jul 19, 2022 | 3.630 | 4.080 | 3.591 | 4.060 | 5,495,916 | +0.42(+11.54%) |
Jul 18, 2022 | 3.640 | 3.775 | 3.580 | 3.640 | 2,278,802 | +0.05(+1.39%) |
Jul 15, 2022 | 3.670 | 3.700 | 3.415 | 3.590 | 2,926,059 | +0.01(+0.28%) |
Jul 14, 2022 | 3.760 | 3.810 | 3.550 | 3.580 | 2,671,905 | -0.25(-6.53%) |
Jul 13, 2022 | 3.700 | 3.910 | 3.630 | 3.830 | 2,883,566 | +0.01(+0.26%) |
Jul 12, 2022 | 3.870 | 3.975 | 3.745 | 3.820 | 2,319,672 | -0.03(-0.78%) |
Jul 11, 2022 | 4.080 | 4.080 | 3.830 | 3.850 | 1,573,465 | -0.24(-5.87%) |
Jul 08, 2022 | 4.040 | 4.190 | 4.005 | 4.090 | 2,099,874 | -0.02(-0.49%) |
Jul 07, 2022 | 4.150 | 4.170 | 3.850 | 4.110 | 2,731,685 | +0.04(+0.98%) |
Jul 06, 2022 | 3.950 | 4.120 | 3.930 | 4.070 | 3,534,811 | +0.11(+2.78%) |
Jul 05, 2022 | 3.540 | 3.965 | 3.530 | 3.960 | 3,941,179 | +0.32(+8.79%) |
Jul 01, 2022 | 3.420 | 3.650 | 3.410 | 3.640 | 3,644,682 | +0.18(+5.20%) |
Jun 30, 2022 | 3.460 | 3.490 | 3.265 | 3.460 | 4,766,177 | -0.06(-1.70%) |
Jun 29, 2022 | 3.690 | 3.690 | 3.430 | 3.520 | 4,401,593 | -0.17(-4.61%) |
Jun 28, 2022 | 3.970 | 4.040 | 3.670 | 3.690 | 3,016,649 | -0.27(-6.82%) |
Jun 27, 2022 | 4.140 | 4.153 | 3.870 | 3.960 | 2,364,355 | -0.12(-2.94%) |
Jun 24, 2022 | 4.020 | 4.260 | 3.960 | 4.080 | 3,822,999 | +0.14(+3.55%) |
Jun 23, 2022 | 3.840 | 4.020 | 3.768 | 3.940 | 2,350,339 | +0.14(+3.68%) |
Jun 22, 2022 | 3.880 | 3.990 | 3.781 | 3.800 | 1,974,300 | -0.14(-3.55%) |
Jun 21, 2022 | 3.890 | 3.995 | 3.820 | 3.940 | 3,097,858 | +0.21(+5.63%) |
Jun 17, 2022 | 3.830 | 3.965 | 3.720 | 3.730 | 3,399,894 | -0.04(-1.06%) |
Jun 16, 2022 | 3.910 | 3.920 | 3.740 | 3.770 | 3,733,518 | -0.27(-6.68%) |
Jun 15, 2022 | 3.810 | 4.090 | 3.810 | 4.040 | 5,128,753 | +0.28(+7.45%) |
Jun 14, 2022 | 3.750 | 3.885 | 3.590 | 3.760 | 4,383,977 | +0.07(+1.90%) |
Jun 13, 2022 | 3.620 | 3.828 | 3.600 | 3.690 | 5,100,210 | -0.20(-5.14%) |
Jun 10, 2022 | 3.970 | 4.065 | 3.840 | 3.890 | 5,103,938 | -0.21(-5.12%) |
Jun 09, 2022 | 4.310 | 4.330 | 4.070 | 4.100 | 5,014,844 | -0.22(-5.09%) |
Jun 08, 2022 | 4.200 | 4.600 | 4.180 | 4.320 | 6,525,907 | +0.15(+3.60%) |
Jun 07, 2022 | 4.070 | 4.190 | 3.910 | 4.170 | 4,212,068 | +0.05(+1.21%) |
Jun 06, 2022 | 4.110 | 4.280 | 4.010 | 4.120 | 3,366,401 | +0.07(+1.73%) |
Jun 03, 2022 | 4.100 | 4.155 | 4.000 | 4.050 | 2,722,444 | -0.07(-1.70%) |
Jun 02, 2022 | 4.020 | 4.160 | 3.925 | 4.120 | 4,263,635 | +0.07(+1.73%) |
Jun 01, 2022 | 4.220 | 4.230 | 3.930 | 4.050 | 4,000,121 | -0.08(-1.94%) |
May 31, 2022 | 4.270 | 4.310 | 4.060 | 4.130 | 5,410,430 | -0.06(-1.43%) |
May 27, 2022 | 3.880 | 4.240 | 3.880 | 4.190 | 6,135,190 | +0.34(+8.83%) |
May 26, 2022 | 3.680 | 4.000 | 3.651 | 3.850 | 5,084,731 | +0.13(+3.49%) |
May 25, 2022 | 3.510 | 3.760 | 3.450 | 3.720 | 5,145,994 | +0.28(+8.14%) |
May 24, 2022 | 3.600 | 3.720 | 3.405 | 3.440 | 6,610,229 | -0.26(-7.03%) |
May 23, 2022 | 3.610 | 3.720 | 3.550 | 3.700 | 3,925,202 | +0.04(+1.09%) |
May 20, 2022 | 3.680 | 3.770 | 3.545 | 3.660 | 4,324,524 | +0.10(+2.81%) |
May 19, 2022 | 3.540 | 3.680 | 3.440 | 3.560 | 5,293,522 | -0.02(-0.56%) |
May 18, 2022 | 3.650 | 3.745 | 3.520 | 3.580 | 2,879,826 | -0.11(-2.98%) |
May 17, 2022 | 3.710 | 3.720 | 3.500 | 3.690 | 3,244,871 | +0.06(+1.65%) |
May 16, 2022 | 3.710 | 3.755 | 3.570 | 3.630 | 5,467,210 | -0.08(-2.16%) |
May 13, 2022 | 3.200 | 3.710 | 3.160 | 3.710 | 9,218,819 | +0.64(+20.85%) |
May 12, 2022 | 2.810 | 3.275 | 2.750 | 3.070 | 10,584,846 | +0.22(+7.72%) |
May 11, 2022 | 2.930 | 3.085 | 2.840 | 2.850 | 5,536,821 | -0.10(-3.39%) |
May 10, 2022 | 3.140 | 3.210 | 2.820 | 2.950 | 8,659,236 | -0.09(-2.96%) |
May 09, 2022 | 3.260 | 3.318 | 3.010 | 3.040 | 5,151,754 | -0.28(-8.43%) |
May 06, 2022 | 3.610 | 3.610 | 3.180 | 3.320 | 10,141,670 | -0.28(-7.78%) |
May 05, 2022 | 3.840 | 3.890 | 3.540 | 3.600 | 4,333,849 | -0.34(-8.63%) |
May 04, 2022 | 3.530 | 4.000 | 3.260 | 3.940 | 15,288,324 | +0.45(+12.89%) |
May 03, 2022 | 3.720 | 3.735 | 3.440 | 3.490 | 11,922,559 | -0.19(-5.16%) |
May 02, 2022 | 3.600 | 3.720 | 3.520 | 3.680 | 3,337,471 | +0.12(+3.37%) |
Apr 29, 2022 | 3.680 | 3.880 | 3.540 | 3.560 | 4,543,800 | -0.12(-3.26%) |
Apr 28, 2022 | 3.650 | 3.730 | 3.450 | 3.680 | 4,585,678 | +0.11(+3.08%) |
Apr 27, 2022 | 3.560 | 3.695 | 3.490 | 3.570 | 4,678,811 | +0.07(+2.00%) |
Apr 26, 2022 | 3.870 | 3.870 | 3.460 | 3.500 | 7,397,511 | -0.33(-8.62%) |
Apr 25, 2022 | 3.820 | 3.920 | 3.725 | 3.830 | 5,026,214 | +0.00(+0.00%) |
Apr 22, 2022 | 3.850 | 4.020 | 3.810 | 3.830 | 3,565,424 | -0.02(-0.52%) |
Apr 21, 2022 | 4.120 | 4.190 | 3.850 | 3.850 | 4,540,607 | -0.21(-5.17%) |
Apr 20, 2022 | 4.260 | 4.310 | 4.050 | 4.060 | 3,615,562 | -0.20(-4.69%) |
Apr 19, 2022 | 4.100 | 4.330 | 4.050 | 4.260 | 4,384,031 | +0.14(+3.40%) |
Apr 18, 2022 | 4.360 | 4.375 | 4.090 | 4.120 | 4,176,656 | -0.22(-5.07%) |
Apr 14, 2022 | 4.370 | 4.380 | 4.200 | 4.340 | 3,212,522 | -0.03(-0.69%) |
Apr 13, 2022 | 4.340 | 4.430 | 4.210 | 4.370 | 3,384,508 | +0.06(+1.39%) |
Apr 12, 2022 | 4.520 | 4.610 | 4.260 | 4.310 | 4,431,614 | -0.15(-3.36%) |
Apr 11, 2022 | 4.430 | 4.510 | 4.310 | 4.460 | 3,941,824 | +0.01(+0.22%) |
Apr 08, 2022 | 4.510 | 4.540 | 4.350 | 4.450 | 3,859,490 | -0.07(-1.55%) |
Apr 07, 2022 | 4.720 | 4.725 | 4.470 | 4.520 | 5,816,784 | -0.16(-3.42%) |
Apr 06, 2022 | 5.020 | 5.020 | 4.610 | 4.680 | 7,662,498 | -0.43(-8.41%) |
Apr 05, 2022 | 5.340 | 5.340 | 5.020 | 5.110 | 3,088,617 | -0.22(-4.13%) |
Apr 04, 2022 | 5.100 | 5.380 | 5.080 | 5.330 | 3,284,505 | +0.25(+4.92%) |
Apr 01, 2022 | 5.010 | 5.080 | 4.910 | 5.080 | 4,173,345 | +0.07(+1.40%) |
Mar 31, 2022 | 5.050 | 5.145 | 4.980 | 5.010 | 2,304,749 | -0.03(-0.60%) |
Mar 30, 2022 | 5.350 | 5.380 | 5.010 | 5.040 | 3,250,582 | -0.36(-6.67%) |
Mar 29, 2022 | 5.100 | 5.455 | 5.100 | 5.400 | 4,757,021 | +0.37(+7.36%) |
Mar 28, 2022 | 5.130 | 5.170 | 4.920 | 5.030 | 2,553,314 | -0.09(-1.76%) |
Mar 25, 2022 | 5.200 | 5.210 | 5.040 | 5.120 | 2,306,113 | -0.07(-1.35%) |
Mar 24, 2022 | 5.400 | 5.440 | 5.075 | 5.190 | 4,064,070 | -0.12(-2.26%) |
Mar 23, 2022 | 5.510 | 5.620 | 5.290 | 5.310 | 3,301,104 | -0.22(-3.98%) |
Mar 22, 2022 | 5.490 | 5.660 | 5.390 | 5.530 | 3,368,414 | +0.04(+0.73%) |
Mar 21, 2022 | 5.780 | 5.800 | 5.455 | 5.490 | 2,764,747 | -0.23(-4.02%) |
Mar 18, 2022 | 5.300 | 5.780 | 5.250 | 5.720 | 10,466,458 | +0.43(+8.13%) |
Mar 17, 2022 | 5.220 | 5.610 | 5.150 | 5.290 | 5,510,942 | +0.06(+1.15%) |
Mar 16, 2022 | 4.900 | 5.245 | 4.880 | 5.230 | 6,847,985 | +0.43(+8.96%) |
Mar 15, 2022 | 4.750 | 4.946 | 4.660 | 4.800 | 5,337,809 | +0.09(+1.91%) |
Mar 14, 2022 | 5.000 | 5.030 | 4.680 | 4.710 | 5,145,282 | -0.28(-5.61%) |
Mar 11, 2022 | 5.410 | 5.440 | 4.950 | 4.990 | 6,939,456 | -0.38(-7.08%) |
Mar 10, 2022 | 5.610 | 5.610 | 5.090 | 5.370 | 8,128,522 | -0.35(-6.12%) |
Mar 09, 2022 | 5.350 | 6.078 | 5.138 | 5.720 | 12,301,466 | -0.01(-0.17%) |
Mar 08, 2022 | 5.750 | 5.920 | 5.450 | 5.730 | 7,749,732 | +0.02(+0.35%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.700 | 5.710 | 4,780,571 | -0.47(-7.61%) |
Mar 04, 2022 | 6.550 | 6.579 | 6.080 | 6.180 | 4,043,682 | -0.48(-7.21%) |
Mar 03, 2022 | 6.740 | 6.920 | 6.485 | 6.660 | 2,849,529 | -0.07(-1.04%) |
Mar 02, 2022 | 6.750 | 6.800 | 6.492 | 6.730 | 1,802,448 | +0.03(+0.45%) |
Mar 01, 2022 | 6.770 | 6.900 | 6.670 | 6.700 | 2,073,622 | -0.05(-0.74%) |
Feb 28, 2022 | 6.780 | 6.880 | 6.550 | 6.750 | 1,822,268 | +0.02(+0.30%) |
Feb 25, 2022 | 6.820 | 6.930 | 6.660 | 6.730 | 3,408,556 | -0.09(-1.32%) |
Feb 24, 2022 | 6.070 | 6.830 | 6.000 | 6.820 | 4,280,996 | +0.46(+7.23%) |
Feb 23, 2022 | 6.980 | 6.980 | 6.350 | 6.360 | 2,986,981 | -0.47(-6.88%) |
Feb 22, 2022 | 6.840 | 7.160 | 6.770 | 6.830 | 2,482,316 | -0.14(-2.01%) |
Feb 18, 2022 | 6.970 | 0 | -0.34(-4.65%) | |||
Feb 17, 2022 | 7.810 | 7.880 | 7.210 | 7.310 | 1,976,497 | -0.49(-6.28%) |
Feb 16, 2022 | 7.810 | 7.980 | 7.625 | 7.800 | 2,217,383 | -0.07(-0.89%) |
Feb 15, 2022 | 7.590 | 7.910 | 7.565 | 7.870 | 2,700,686 | +0.51(+6.93%) |
Feb 14, 2022 | 7.280 | 7.595 | 7.180 | 7.360 | 2,771,479 | +0.03(+0.41%) |
Feb 11, 2022 | 7.540 | 7.720 | 7.195 | 7.330 | 3,416,961 | -0.20(-2.66%) |
Feb 10, 2022 | 7.410 | 7.800 | 7.410 | 7.530 | 2,371,746 | -0.09(-1.18%) |
Feb 09, 2022 | 7.250 | 7.670 | 7.240 | 7.620 | 3,053,812 | +0.37(+5.10%) |
Feb 08, 2022 | 7.090 | 7.250 | 6.950 | 7.250 | 1,560,279 | +0.15(+2.11%) |
Feb 07, 2022 | 6.880 | 7.180 | 6.880 | 7.100 | 2,087,611 | +0.22(+3.20%) |
Feb 04, 2022 | 6.750 | 6.930 | 6.560 | 6.880 | 2,025,853 | +0.15(+2.23%) |
Feb 03, 2022 | 6.800 | 6.680 | 6.730 | 2,480,766 | -0.27(-3.86%) | |
Feb 02, 2022 | 7.260 | 7.347 | 6.940 | 7.000 | 2,085,165 | -0.30(-4.11%) |