Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.330 | 2.380 | 2.200 | 2.200 | 806,719 | -0.14(-5.98%) |
Oct 28, 2022 | 2.280 | 2.350 | 2.255 | 2.340 | 941,685 | +0.11(+4.93%) |
Oct 27, 2022 | 2.340 | 2.350 | 2.220 | 2.230 | 585,930 | -0.08(-3.46%) |
Oct 26, 2022 | 2.250 | 2.350 | 2.220 | 2.310 | 379,699 | +0.07(+3.12%) |
Oct 25, 2022 | 2.150 | 2.265 | 2.140 | 2.240 | 466,558 | +0.07(+3.23%) |
Oct 24, 2022 | 2.140 | 2.180 | 2.090 | 2.170 | 457,459 | +0.05(+2.36%) |
Oct 21, 2022 | 2.170 | 2.180 | 2.070 | 2.120 | 864,190 | -0.04(-1.85%) |
Oct 20, 2022 | 2.170 | 2.270 | 2.150 | 2.160 | 812,984 | -0.03(-1.37%) |
Oct 19, 2022 | 2.100 | 2.200 | 2.095 | 2.190 | 771,002 | +0.07(+3.30%) |
Oct 18, 2022 | 2.090 | 2.180 | 2.081 | 2.120 | 524,964 | +0.06(+2.91%) |
Oct 17, 2022 | 2.000 | 2.080 | 1.981 | 2.060 | 639,098 | +0.10(+5.10%) |
Oct 14, 2022 | 2.040 | 2.050 | 1.950 | 1.960 | 721,119 | -0.04(-2.00%) |
Oct 13, 2022 | 2.010 | 2.060 | 1.980 | 2.000 | 796,730 | -0.03(-1.48%) |
Oct 12, 2022 | 2.090 | 2.095 | 2.030 | 2.030 | 618,768 | -0.03(-1.46%) |
Oct 11, 2022 | 2.020 | 2.090 | 1.950 | 2.060 | 854,672 | +0.03(+1.48%) |
Oct 10, 2022 | 2.150 | 2.160 | 2.030 | 2.030 | 500,227 | -0.10(-4.69%) |
Oct 07, 2022 | 2.220 | 2.220 | 2.090 | 2.130 | 424,209 | -0.09(-4.05%) |
Oct 06, 2022 | 2.250 | 2.290 | 2.170 | 2.220 | 550,721 | -0.01(-0.45%) |
Oct 05, 2022 | 2.190 | 2.240 | 2.155 | 2.230 | 613,006 | +0.00(+0.00%) |
Oct 04, 2022 | 2.150 | 2.260 | 2.140 | 2.230 | 940,248 | +0.15(+7.21%) |
Oct 03, 2022 | 2.080 | 2.100 | 2.020 | 2.080 | 559,451 | +0.06(+2.97%) |
Sep 30, 2022 | 2.100 | 2.140 | 2.020 | 2.020 | 763,284 | -0.07(-3.35%) |
Sep 29, 2022 | 2.030 | 2.125 | 2.010 | 2.090 | 914,382 | +0.03(+1.46%) |
Sep 28, 2022 | 2.060 | 2.090 | 2.020 | 2.060 | 657,784 | +0.02(+0.98%) |
Sep 27, 2022 | 2.160 | 2.200 | 2.040 | 2.040 | 687,275 | -0.12(-5.56%) |
Sep 26, 2022 | 2.100 | 2.220 | 2.090 | 2.160 | 981,359 | +0.06(+2.86%) |
Sep 23, 2022 | 2.030 | 2.125 | 2.000 | 2.100 | 1,020,190 | +0.05(+2.44%) |
Sep 22, 2022 | 2.100 | 2.110 | 2.030 | 2.050 | 891,858 | -0.06(-2.84%) |
Sep 21, 2022 | 2.300 | 2.310 | 2.100 | 2.110 | 1,107,460 | -0.18(-7.86%) |
Sep 20, 2022 | 2.260 | 2.290 | 2.190 | 2.290 | 1,209,309 | +0.02(+0.88%) |
Sep 19, 2022 | 2.310 | 2.340 | 2.220 | 2.270 | 963,931 | -0.07(-2.99%) |
Sep 16, 2022 | 2.310 | 2.340 | 2.210 | 2.340 | 1,808,340 | -0.01(-0.43%) |
Sep 15, 2022 | 2.230 | 2.370 | 2.201 | 2.350 | 1,289,971 | +0.10(+4.44%) |
Sep 14, 2022 | 2.200 | 2.260 | 2.165 | 2.250 | 1,132,870 | +0.03(+1.35%) |
Sep 13, 2022 | 2.200 | 2.260 | 2.150 | 2.220 | 1,303,378 | -0.01(-0.45%) |
Sep 12, 2022 | 2.320 | 2.350 | 2.220 | 2.230 | 787,397 | -0.08(-3.46%) |
Sep 09, 2022 | 2.360 | 2.405 | 2.300 | 2.310 | 777,049 | -0.04(-1.70%) |
Sep 08, 2022 | 2.300 | 2.390 | 2.260 | 2.350 | 920,739 | +0.02(+0.86%) |
Sep 07, 2022 | 2.260 | 2.350 | 2.170 | 2.330 | 1,505,050 | +0.08(+3.56%) |
Sep 06, 2022 | 2.220 | 2.315 | 2.200 | 2.250 | 1,381,915 | +0.05(+2.27%) |
Sep 02, 2022 | 2.340 | 2.340 | 2.190 | 2.200 | 1,174,279 | -0.14(-5.98%) |
Sep 01, 2022 | 2.170 | 2.370 | 2.160 | 2.340 | 2,554,815 | +0.17(+7.83%) |
Aug 31, 2022 | 2.330 | 2.410 | 2.170 | 2.170 | 2,081,752 | -0.18(-7.66%) |
Aug 30, 2022 | 2.460 | 2.460 | 2.335 | 2.350 | 1,215,399 | -0.10(-4.08%) |
Aug 29, 2022 | 2.510 | 2.549 | 2.430 | 2.450 | 893,844 | -0.07(-2.78%) |
Aug 26, 2022 | 2.550 | 2.570 | 2.480 | 2.520 | 777,316 | -0.03(-1.18%) |
Aug 25, 2022 | 2.570 | 2.605 | 2.525 | 2.550 | 943,115 | -0.03(-1.16%) |
Aug 24, 2022 | 2.530 | 2.610 | 2.490 | 2.580 | 1,099,756 | +0.05(+1.98%) |
Aug 23, 2022 | 2.640 | 2.670 | 2.530 | 2.530 | 1,235,453 | -0.10(-3.80%) |
Aug 22, 2022 | 2.640 | 2.725 | 2.620 | 2.630 | 896,785 | -0.08(-2.95%) |
Aug 19, 2022 | 2.760 | 2.850 | 2.700 | 2.710 | 820,477 | -0.09(-3.21%) |
Aug 18, 2022 | 2.640 | 2.800 | 2.500 | 2.800 | 1,502,842 | +0.22(+8.53%) |
Aug 17, 2022 | 2.990 | 2.990 | 2.465 | 2.580 | 8,448,043 | -0.42(-14.00%) |
Aug 16, 2022 | 3.130 | 3.188 | 3.000 | 3.000 | 1,082,537 | -0.19(-5.96%) |
Aug 15, 2022 | 3.090 | 3.265 | 3.050 | 3.190 | 779,032 | +0.03(+0.95%) |
Aug 12, 2022 | 2.940 | 3.170 | 2.910 | 3.160 | 1,575,018 | +0.24(+8.22%) |
Aug 11, 2022 | 3.080 | 3.080 | 2.880 | 2.920 | 2,539,224 | -0.22(-7.01%) |
Aug 10, 2022 | 3.140 | 3.200 | 3.060 | 3.140 | 935,814 | +0.05(+1.62%) |
Aug 09, 2022 | 3.130 | 3.230 | 2.975 | 3.090 | 2,575,119 | -0.04(-1.28%) |
Aug 08, 2022 | 3.170 | 3.260 | 3.120 | 3.130 | 1,176,274 | -0.05(-1.57%) |
Aug 05, 2022 | 3.110 | 3.460 | 3.055 | 3.180 | 1,792,102 | -0.28(-8.09%) |
Aug 04, 2022 | 3.620 | 3.710 | 3.425 | 3.460 | 1,007,865 | -0.16(-4.42%) |
Aug 03, 2022 | 3.670 | 3.700 | 3.620 | 3.620 | 351,616 | +0.00(+0.00%) |
Aug 02, 2022 | 3.560 | 3.650 | 3.545 | 3.620 | 429,114 | +0.08(+2.26%) |
Aug 01, 2022 | 3.470 | 3.640 | 3.430 | 3.540 | 582,976 | +0.00(+0.00%) |
Jul 29, 2022 | 3.550 | 3.620 | 3.480 | 3.540 | 640,984 | -0.05(-1.39%) |
Jul 28, 2022 | 3.560 | 3.610 | 3.395 | 3.590 | 697,918 | +0.03(+0.84%) |
Jul 27, 2022 | 3.420 | 3.560 | 3.400 | 3.560 | 651,226 | +0.17(+5.01%) |
Jul 26, 2022 | 3.290 | 3.420 | 3.280 | 3.390 | 574,148 | +0.06(+1.80%) |
Jul 25, 2022 | 3.140 | 3.330 | 3.130 | 3.330 | 625,608 | +0.17(+5.38%) |
Jul 22, 2022 | 3.330 | 3.380 | 3.090 | 3.160 | 1,062,535 | -0.19(-5.67%) |
Jul 21, 2022 | 3.230 | 3.350 | 3.220 | 3.350 | 411,232 | +0.05(+1.52%) |
Jul 20, 2022 | 3.270 | 3.310 | 3.180 | 3.300 | 534,547 | +0.02(+0.61%) |
Jul 19, 2022 | 3.220 | 3.325 | 3.200 | 3.280 | 969,323 | +0.12(+3.80%) |
Jul 18, 2022 | 3.180 | 3.260 | 3.140 | 3.160 | 504,176 | +0.03(+0.96%) |
Jul 15, 2022 | 3.220 | 3.220 | 3.050 | 3.130 | 526,669 | -0.02(-0.63%) |
Jul 14, 2022 | 3.100 | 3.195 | 3.100 | 3.150 | 221,894 | -0.02(-0.63%) |
Jul 13, 2022 | 3.160 | 3.230 | 3.100 | 3.170 | 366,957 | +0.00(+0.00%) |
Jul 12, 2022 | 3.290 | 3.320 | 3.150 | 3.170 | 402,382 | -0.14(-4.23%) |
Jul 11, 2022 | 3.250 | 3.360 | 3.190 | 3.310 | 379,889 | +0.01(+0.30%) |
Jul 08, 2022 | 3.270 | 3.365 | 3.160 | 3.300 | 623,523 | +0.01(+0.30%) |
Jul 07, 2022 | 3.250 | 3.325 | 3.200 | 3.290 | 989,466 | +0.07(+2.17%) |
Jul 06, 2022 | 3.350 | 3.380 | 3.180 | 3.220 | 460,438 | -0.10(-3.01%) |
Jul 05, 2022 | 3.300 | 3.340 | 3.200 | 3.320 | 423,748 | -0.04(-1.19%) |
Jul 01, 2022 | 3.180 | 3.380 | 3.140 | 3.360 | 544,472 | +0.18(+5.66%) |
Jun 30, 2022 | 3.280 | 3.310 | 3.170 | 3.180 | 310,280 | -0.14(-4.22%) |
Jun 29, 2022 | 3.330 | 3.353 | 3.200 | 3.320 | 503,140 | +0.00(+0.00%) |
Jun 28, 2022 | 3.380 | 3.530 | 3.310 | 3.320 | 787,605 | -0.08(-2.35%) |
Jun 27, 2022 | 3.240 | 3.430 | 3.190 | 3.400 | 426,465 | +0.20(+6.25%) |
Jun 24, 2022 | 3.290 | 3.345 | 3.180 | 3.200 | 893,334 | -0.08(-2.44%) |
Jun 23, 2022 | 3.150 | 3.310 | 3.110 | 3.280 | 561,878 | +0.19(+6.15%) |
Jun 22, 2022 | 3.060 | 3.130 | 3.030 | 3.090 | 744,247 | +0.03(+0.98%) |
Jun 21, 2022 | 3.200 | 3.210 | 3.060 | 3.060 | 664,281 | -0.13(-4.08%) |
Jun 17, 2022 | 3.050 | 3.220 | 3.050 | 3.190 | 986,753 | +0.18(+5.98%) |
Jun 16, 2022 | 3.250 | 3.320 | 3.010 | 3.010 | 826,578 | -0.35(-10.42%) |
Jun 15, 2022 | 3.130 | 3.475 | 3.050 | 3.360 | 1,300,535 | +0.29(+9.45%) |
Jun 14, 2022 | 3.040 | 3.110 | 2.980 | 3.070 | 752,006 | +0.05(+1.66%) |
Jun 13, 2022 | 3.110 | 3.130 | 2.900 | 3.020 | 823,423 | -0.16(-5.03%) |
Jun 10, 2022 | 3.200 | 3.200 | 3.070 | 3.180 | 570,206 | -0.04(-1.24%) |
Jun 09, 2022 | 3.300 | 3.345 | 3.180 | 3.220 | 479,943 | -0.12(-3.59%) |
Jun 08, 2022 | 3.390 | 3.415 | 3.320 | 3.340 | 274,806 | -0.06(-1.76%) |
Jun 07, 2022 | 3.310 | 3.400 | 3.300 | 3.400 | 444,831 | +0.07(+2.10%) |
Jun 06, 2022 | 3.530 | 3.550 | 3.285 | 3.330 | 583,673 | -0.16(-4.58%) |
Jun 03, 2022 | 3.560 | 3.640 | 3.480 | 3.490 | 541,183 | -0.11(-3.06%) |
Jun 02, 2022 | 3.710 | 3.710 | 3.495 | 3.600 | 468,332 | -0.10(-2.70%) |
Jun 01, 2022 | 3.650 | 3.770 | 3.565 | 3.700 | 816,148 | +0.07(+1.93%) |
May 31, 2022 | 3.380 | 3.640 | 3.370 | 3.630 | 1,051,553 | +0.17(+4.91%) |
May 27, 2022 | 3.520 | 3.545 | 3.350 | 3.460 | 606,077 | -0.03(-0.86%) |
May 26, 2022 | 3.450 | 3.550 | 3.330 | 3.490 | 1,447,392 | +0.06(+1.75%) |
May 25, 2022 | 3.310 | 3.470 | 3.310 | 3.430 | 539,696 | +0.13(+3.94%) |
May 24, 2022 | 3.310 | 3.320 | 3.140 | 3.300 | 611,849 | -0.05(-1.49%) |
May 23, 2022 | 3.570 | 3.590 | 3.320 | 3.350 | 579,342 | -0.16(-4.56%) |
May 20, 2022 | 3.490 | 3.550 | 3.410 | 3.510 | 420,029 | +0.04(+1.15%) |
May 19, 2022 | 3.450 | 3.530 | 3.420 | 3.470 | 385,947 | -0.01(-0.29%) |
May 18, 2022 | 3.660 | 3.670 | 3.425 | 3.480 | 432,733 | -0.22(-5.95%) |
May 17, 2022 | 3.490 | 3.710 | 3.490 | 3.700 | 729,372 | +0.27(+7.87%) |
May 16, 2022 | 3.390 | 3.490 | 3.370 | 3.430 | 339,448 | -0.02(-0.58%) |
May 13, 2022 | 3.440 | 3.520 | 3.390 | 3.450 | 476,701 | +0.05(+1.47%) |
May 12, 2022 | 3.260 | 3.440 | 3.220 | 3.400 | 660,832 | +0.14(+4.29%) |
May 11, 2022 | 3.340 | 3.505 | 3.240 | 3.260 | 842,217 | -0.07(-2.10%) |
May 10, 2022 | 3.200 | 3.370 | 3.160 | 3.330 | 992,001 | +0.21(+6.73%) |
May 09, 2022 | 3.320 | 3.390 | 3.080 | 3.120 | 1,029,472 | -0.28(-8.24%) |
May 06, 2022 | 3.570 | 3.590 | 3.370 | 3.400 | 823,720 | -0.15(-4.23%) |
May 05, 2022 | 3.650 | 3.740 | 3.470 | 3.550 | 1,145,562 | -0.18(-4.83%) |
May 04, 2022 | 3.850 | 3.895 | 3.260 | 3.730 | 2,766,137 | -0.28(-6.98%) |
May 03, 2022 | 4.050 | 4.075 | 3.970 | 4.010 | 811,191 | -0.02(-0.50%) |
May 02, 2022 | 3.870 | 4.030 | 3.820 | 4.030 | 925,314 | +0.17(+4.40%) |
Apr 29, 2022 | 3.900 | 3.980 | 3.830 | 3.860 | 520,233 | -0.09(-2.28%) |
Apr 28, 2022 | 3.910 | 3.980 | 3.800 | 3.950 | 421,084 | +0.08(+2.07%) |
Apr 27, 2022 | 3.830 | 3.900 | 3.800 | 3.870 | 425,304 | +0.03(+0.78%) |
Apr 26, 2022 | 3.830 | 3.895 | 3.760 | 3.840 | 908,012 | -0.03(-0.78%) |
Apr 25, 2022 | 3.850 | 3.910 | 3.780 | 3.870 | 546,895 | -0.04(-1.02%) |
Apr 22, 2022 | 3.990 | 4.000 | 3.885 | 3.910 | 478,951 | -0.10(-2.49%) |
Apr 21, 2022 | 4.080 | 4.090 | 3.960 | 4.010 | 820,422 | -0.06(-1.47%) |
Apr 20, 2022 | 4.240 | 4.250 | 4.045 | 4.070 | 528,840 | -0.13(-3.10%) |
Apr 19, 2022 | 4.090 | 4.270 | 4.090 | 4.200 | 470,779 | +0.08(+1.94%) |
Apr 18, 2022 | 4.100 | 4.280 | 4.045 | 4.120 | 1,381,237 | +0.00(+0.00%) |
Apr 14, 2022 | 4.360 | 4.400 | 4.120 | 4.120 | 694,356 | -0.22(-5.07%) |
Apr 13, 2022 | 4.260 | 4.535 | 4.105 | 4.340 | 2,099,575 | +0.05(+1.17%) |
Apr 12, 2022 | 4.470 | 4.477 | 4.280 | 4.290 | 681,030 | -0.12(-2.72%) |
Apr 11, 2022 | 4.460 | 4.510 | 4.370 | 4.410 | 614,177 | -0.05(-1.12%) |
Apr 08, 2022 | 4.260 | 4.600 | 4.205 | 4.460 | 1,531,588 | +0.20(+4.69%) |
Apr 07, 2022 | 4.080 | 4.305 | 4.000 | 4.260 | 850,072 | +0.17(+4.16%) |
Apr 06, 2022 | 4.090 | 4.130 | 4.030 | 4.090 | 609,538 | -0.02(-0.49%) |
Apr 05, 2022 | 4.260 | 4.330 | 4.100 | 4.110 | 659,267 | -0.12(-2.84%) |
Apr 04, 2022 | 4.280 | 4.310 | 4.210 | 4.230 | 542,205 | -0.07(-1.63%) |
Apr 01, 2022 | 4.230 | 4.330 | 4.220 | 4.300 | 463,614 | +0.13(+3.12%) |
Mar 31, 2022 | 4.210 | 4.220 | 4.120 | 4.170 | 437,833 | -0.05(-1.18%) |
Mar 30, 2022 | 4.220 | 4.380 | 4.210 | 4.220 | 544,474 | +0.00(+0.00%) |
Mar 29, 2022 | 4.180 | 4.260 | 4.160 | 4.220 | 513,708 | +0.11(+2.68%) |
Mar 28, 2022 | 4.140 | 4.160 | 4.030 | 4.110 | 554,031 | -0.04(-0.96%) |
Mar 25, 2022 | 4.090 | 4.185 | 4.080 | 4.150 | 622,383 | +0.08(+1.97%) |
Mar 24, 2022 | 4.060 | 4.070 | 3.990 | 4.070 | 696,290 | +0.03(+0.74%) |
Mar 23, 2022 | 4.030 | 4.200 | 4.010 | 4.040 | 1,122,132 | +0.00(+0.00%) |
Mar 22, 2022 | 4.060 | 4.130 | 3.975 | 4.040 | 1,176,438 | -0.01(-0.25%) |
Mar 21, 2022 | 4.190 | 4.220 | 4.030 | 4.050 | 762,100 | -0.14(-3.34%) |
Mar 18, 2022 | 4.150 | 4.289 | 4.120 | 4.190 | 1,078,846 | +0.04(+0.96%) |
Mar 17, 2022 | 4.020 | 4.175 | 4.020 | 4.150 | 767,943 | +0.05(+1.22%) |
Mar 16, 2022 | 4.010 | 4.130 | 3.990 | 4.100 | 774,793 | +0.13(+3.27%) |
Mar 15, 2022 | 4.010 | 4.070 | 3.952 | 3.970 | 501,142 | -0.08(-1.98%) |
Mar 14, 2022 | 4.130 | 4.240 | 4.000 | 4.050 | 594,373 | -0.07(-1.70%) |
Mar 11, 2022 | 4.150 | 4.245 | 4.090 | 4.120 | 558,520 | -0.03(-0.72%) |
Mar 10, 2022 | 3.960 | 4.170 | 3.950 | 4.150 | 662,261 | +0.12(+2.98%) |
Mar 09, 2022 | 4.060 | 4.090 | 3.985 | 4.030 | 630,406 | +0.04(+1.00%) |
Mar 08, 2022 | 3.880 | 4.090 | 3.870 | 3.990 | 681,195 | +0.09(+2.31%) |
Mar 07, 2022 | 4.030 | 4.085 | 3.890 | 3.900 | 884,983 | -0.14(-3.47%) |
Mar 04, 2022 | 4.070 | 4.155 | 3.975 | 4.040 | 1,030,695 | -0.10(-2.42%) |
Mar 03, 2022 | 4.020 | 4.185 | 3.860 | 4.140 | 1,422,620 | +0.12(+2.99%) |
Mar 02, 2022 | 4.240 | 4.320 | 4.000 | 4.020 | 1,683,101 | -0.43(-9.66%) |
Mar 01, 2022 | 4.530 | 4.530 | 4.350 | 4.450 | 687,876 | -0.08(-1.77%) |
Feb 28, 2022 | 4.490 | 4.580 | 4.430 | 4.530 | 656,969 | -0.06(-1.31%) |
Feb 25, 2022 | 4.410 | 4.620 | 4.470 | 4.590 | 466,434 | +0.19(+4.32%) |
Feb 24, 2022 | 4.360 | 4.405 | 4.280 | 4.400 | 472,355 | -0.03(-0.68%) |
Feb 23, 2022 | 4.580 | 4.620 | 4.415 | 4.430 | 433,355 | -0.11(-2.42%) |
Feb 22, 2022 | 4.620 | 4.700 | 4.520 | 4.540 | 406,062 | -0.09(-1.94%) |
Feb 18, 2022 | 4.630 | 0 | -0.12(-2.53%) | |||
Feb 17, 2022 | 4.830 | 4.868 | 4.750 | 4.750 | 316,932 | -0.10(-2.06%) |
Feb 16, 2022 | 4.700 | 4.855 | 4.680 | 4.850 | 281,400 | +0.12(+2.54%) |
Feb 15, 2022 | 4.800 | 4.805 | 4.710 | 4.730 | 385,334 | +0.00(+0.00%) |
Feb 14, 2022 | 4.830 | 4.870 | 4.720 | 4.730 | 400,065 | -0.07(-1.46%) |
Feb 11, 2022 | 4.860 | 4.980 | 4.790 | 4.800 | 557,497 | -0.06(-1.23%) |
Feb 10, 2022 | 4.790 | 4.955 | 4.750 | 4.860 | 658,599 | -0.01(-0.21%) |
Feb 09, 2022 | 4.720 | 4.870 | 4.720 | 4.870 | 519,271 | +0.19(+4.06%) |
Feb 08, 2022 | 4.650 | 4.680 | 4.580 | 4.680 | 318,307 | +0.02(+0.43%) |
Feb 07, 2022 | 4.570 | 4.700 | 4.540 | 4.660 | 344,998 | +0.06(+1.30%) |
Feb 04, 2022 | 4.760 | 4.810 | 4.470 | 4.600 | 929,758 | -0.21(-4.37%) |
Feb 03, 2022 | 4.710 | 4.900 | 4.810 | 956,039 | +0.05(+1.05%) | |
Feb 02, 2022 | 4.630 | 4.790 | 4.550 | 4.760 | 626,601 | +0.14(+3.03%) |
Feb 01, 2022 | 4.410 | 4.640 | 4.375 | 4.620 | 706,869 | +0.19(+4.29%) |
Jan 31, 2022 | 4.340 | 4.470 | 4.430 | 392,791 | +0.07(+1.61%) | |
Jan 28, 2022 | 4.260 | 4.360 | 4.170 | 4.360 | 440,830 | +0.07(+1.63%) |
Jan 27, 2022 | 4.360 | 4.450 | 4.270 | 4.290 | 422,070 | -0.04(-0.92%) |
Jan 26, 2022 | 4.520 | 4.540 | 4.310 | 4.330 | 478,834 | -0.16(-3.56%) |
Jan 25, 2022 | 4.390 | 4.525 | 4.360 | 4.490 | 517,242 | +0.04(+0.90%) |
Jan 24, 2022 | 4.410 | 4.450 | 4.250 | 4.450 | 592,595 | -0.01(-0.22%) |
Jan 21, 2022 | 4.400 | 4.562 | 4.400 | 4.460 | 571,640 | +0.06(+1.36%) |
Jan 20, 2022 | 4.480 | 4.610 | 4.390 | 4.400 | 500,320 | -0.06(-1.35%) |
Jan 19, 2022 | 4.490 | 4.555 | 4.430 | 4.460 | 622,922 | -0.04(-0.89%) |
Jan 18, 2022 | 4.560 | 4.620 | 4.500 | 4.500 | 492,735 | -0.14(-3.02%) |
Jan 14, 2022 | 4.640 | 0 | +0.03(+0.65%) | |||
Jan 13, 2022 | 4.740 | 4.740 | 4.585 | 4.610 | 423,832 | -0.12(-2.54%) |
Jan 12, 2022 | 4.760 | 4.790 | 4.635 | 4.730 | 554,556 | -0.03(-0.63%) |
Jan 11, 2022 | 4.700 | 4.805 | 4.590 | 4.760 | 542,456 | +0.06(+1.28%) |
Jan 10, 2022 | 4.630 | 4.700 | 4.530 | 4.700 | 406,694 | +0.07(+1.51%) |
Jan 07, 2022 | 4.600 | 4.670 | 4.580 | 4.630 | 420,767 | +0.03(+0.65%) |
Jan 06, 2022 | 4.760 | 4.790 | 4.560 | 4.600 | 929,313 | -0.16(-3.36%) |
Jan 05, 2022 | 4.900 | 5.110 | 4.740 | 4.760 | 1,091,987 | -0.13(-2.66%) |
Jan 04, 2022 | 4.920 | 4.990 | 4.825 | 4.890 | 778,482 | +0.04(+0.82%) |
Jan 03, 2022 | 4.840 | 4.920 | 4.780 | 4.850 | 706,013 | +0.06(+1.25%) |
Dec 31, 2021 | 4.830 | 4.909 | 4.800 | 4.790 | 427,920 | -0.07(-1.44%) |
Dec 30, 2021 | 4.900 | 4.990 | 4.850 | 4.860 | 443,039 | -0.05(-1.02%) |
Dec 29, 2021 | 5.005 | 5.010 | 4.895 | 4.910 | 408,396 | -0.11(-2.19%) |
Dec 28, 2021 | 5.040 | 5.095 | 5.010 | 5.020 | 356,256 | -0.07(-1.38%) |
Dec 27, 2021 | 5.070 | 5.110 | 4.970 | 5.090 | 716,818 | +0.02(+0.39%) |
Dec 23, 2021 | 4.960 | 5.130 | 4.935 | 5.070 | 640,513 | +0.10(+2.01%) |
Dec 22, 2021 | 4.640 | 5.000 | 4.630 | 4.970 | 1,195,302 | +0.30(+6.42%) |
Dec 21, 2021 | 4.670 | 4.790 | 4.610 | 4.670 | 868,099 | +0.11(+2.41%) |
Dec 20, 2021 | 4.510 | 4.560 | 4.395 | 4.560 | 1,172,818 | +0.29(+6.79%) |
Dec 17, 2021 | 4.130 | 4.350 | 4.060 | 4.270 | 1,011,587 | +0.11(+2.64%) |
Dec 16, 2021 | 4.130 | 4.300 | 4.125 | 4.160 | 1,119,740 | +0.02(+0.48%) |
Dec 15, 2021 | 3.910 | 4.180 | 3.890 | 4.140 | 1,334,653 | +0.19(+4.81%) |
Dec 14, 2021 | 4.000 | 4.130 | 3.950 | 3.950 | 729,074 | -0.09(-2.23%) |
Dec 13, 2021 | 4.020 | 4.080 | 4.000 | 4.040 | 563,583 | +0.00(+0.00%) |
Dec 10, 2021 | 4.110 | 4.140 | 4.030 | 4.040 | 828,630 | -0.05(-1.22%) |
Dec 09, 2021 | 4.220 | 4.255 | 4.085 | 4.090 | 562,329 | -0.17(-3.99%) |
Dec 08, 2021 | 4.280 | 4.285 | 4.200 | 4.260 | 643,016 | +0.02(+0.47%) |
Dec 07, 2021 | 4.290 | 4.355 | 4.240 | 4.240 | 629,030 | +0.02(+0.47%) |
Dec 06, 2021 | 4.160 | 4.230 | 4.020 | 4.220 | 762,710 | +0.09(+2.18%) |
Dec 03, 2021 | 4.230 | 4.235 | 4.050 | 4.130 | 869,173 | -0.04(-0.96%) |
Dec 02, 2021 | 4.100 | 4.180 | 4.050 | 4.170 | 1,174,748 | +0.07(+1.71%) |
Dec 01, 2021 | 4.320 | 4.380 | 4.090 | 4.100 | 983,134 | -0.08(-1.91%) |
Nov 30, 2021 | 4.220 | 4.250 | 4.150 | 4.180 | 1,449,553 | -0.09(-2.11%) |
Nov 29, 2021 | 4.390 | 4.400 | 4.230 | 4.270 | 972,301 | +0.02(+0.47%) |
Nov 26, 2021 | 4.450 | 4.450 | 4.230 | 4.250 | 965,600 | -0.37(-8.01%) |
Nov 24, 2021 | 4.530 | 4.680 | 4.490 | 4.620 | 624,839 | +0.08(+1.76%) |
Nov 23, 2021 | 4.510 | 4.580 | 4.470 | 4.540 | 696,995 | +0.01(+0.22%) |
Nov 22, 2021 | 4.650 | 4.690 | 4.520 | 4.530 | 577,517 | -0.09(-1.95%) |
Nov 19, 2021 | 4.530 | 4.715 | 4.530 | 4.620 | 745,674 | +0.03(+0.65%) |
Nov 18, 2021 | 4.810 | 4.630 | 4.580 | 4.590 | 970,388 | -0.18(-3.77%) |
Nov 17, 2021 | 4.970 | 4.970 | 4.720 | 4.770 | 867,347 | -0.18(-3.64%) |
Nov 16, 2021 | 5.150 | 5.150 | 4.940 | 4.950 | 703,600 | -0.21(-4.07%) |
Nov 15, 2021 | 5.230 | 5.230 | 5.140 | 5.160 | 622,377 | -0.05(-0.96%) |
Nov 12, 2021 | 5.260 | 5.325 | 5.200 | 5.210 | 271,669 | -0.05(-0.95%) |
Nov 11, 2021 | 5.240 | 5.380 | 5.230 | 5.260 | 441,239 | +0.01(+0.19%) |
Nov 10, 2021 | 5.310 | 5.250 | 462,503 | -0.09(-1.69%) | ||
Nov 09, 2021 | 5.270 | 5.420 | 5.200 | 5.340 | 708,174 | +0.09(+1.71%) |
Nov 08, 2021 | 5.100 | 5.290 | 5.100 | 5.250 | 958,614 | +0.11(+2.14%) |
Nov 05, 2021 | 5.140 | 5.310 | 5.130 | 5.140 | 1,070,345 | +0.05(+0.98%) |
Nov 04, 2021 | 5.050 | 5.160 | 4.895 | 5.090 | 2,140,297 | -0.23(-4.32%) |
Nov 03, 2021 | 5.450 | 5.630 | 5.280 | 5.320 | 1,869,957 | -0.50(-8.59%) |
Nov 02, 2021 | 5.620 | 5.820 | 5.560 | 5.820 | 1,670,698 | +0.28(+5.05%) |