Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.670 | 3.880 | 3.640 | 3.880 | 7,346,913 | +0.22(+6.01%) |
Nov 29, 2022 | 3.630 | 3.725 | 3.630 | 3.660 | 4,685,247 | +0.05(+1.39%) |
Nov 28, 2022 | 3.760 | 3.795 | 3.600 | 3.610 | 5,476,545 | -0.24(-6.23%) |
Nov 25, 2022 | 3.840 | 3.870 | 3.790 | 3.850 | 2,615,210 | -0.03(-0.77%) |
Nov 23, 2022 | 3.810 | 3.880 | 3.760 | 3.880 | 4,222,008 | +0.04(+1.04%) |
Nov 22, 2022 | 3.800 | 3.890 | 3.790 | 3.840 | 5,226,813 | +0.06(+1.59%) |
Nov 21, 2022 | 3.810 | 3.855 | 3.660 | 3.780 | 6,235,359 | -0.09(-2.33%) |
Nov 18, 2022 | 3.910 | 3.940 | 3.770 | 3.870 | 5,153,527 | +0.05(+1.31%) |
Nov 17, 2022 | 3.810 | 3.860 | 3.750 | 3.820 | 7,286,944 | -0.06(-1.55%) |
Nov 16, 2022 | 4.050 | 4.080 | 3.850 | 3.880 | 7,024,649 | -0.24(-5.83%) |
Nov 15, 2022 | 4.100 | 4.200 | 4.010 | 4.120 | 7,948,561 | +0.06(+1.48%) |
Nov 14, 2022 | 4.010 | 4.120 | 3.960 | 4.060 | 7,404,691 | -0.01(-0.25%) |
Nov 11, 2022 | 4.000 | 4.170 | 3.955 | 4.070 | 9,369,232 | +0.14(+3.56%) |
Nov 10, 2022 | 3.850 | 3.990 | 3.785 | 3.930 | 9,954,892 | +0.31(+8.56%) |
Nov 09, 2022 | 3.960 | 3.990 | 3.610 | 3.620 | 11,027,600 | -0.38(-9.50%) |
Nov 08, 2022 | 3.980 | 4.125 | 3.910 | 4.000 | 9,816,392 | +0.02(+0.50%) |
Nov 07, 2022 | 3.900 | 4.010 | 3.735 | 3.980 | 8,958,442 | +0.13(+3.38%) |
Nov 04, 2022 | 3.850 | 3.980 | 3.730 | 3.850 | 7,774,980 | +0.11(+2.94%) |
Nov 03, 2022 | 3.700 | 3.940 | 3.690 | 3.740 | 7,369,515 | -0.02(-0.53%) |
Nov 02, 2022 | 4.140 | 3.750 | 3.760 | 13,730,740 | -0.36(-8.74%) | |
Nov 01, 2022 | 4.280 | 4.410 | 4.100 | 4.120 | 6,530,174 | -0.09(-2.14%) |
Oct 31, 2022 | 4.150 | 4.260 | 4.100 | 4.210 | 4,624,273 | -0.01(-0.24%) |
Oct 28, 2022 | 4.190 | 4.230 | 4.000 | 4.220 | 9,318,749 | +0.02(+0.48%) |
Oct 27, 2022 | 4.330 | 4.378 | 4.170 | 4.200 | 7,325,135 | -0.10(-2.33%) |
Oct 26, 2022 | 4.270 | 4.495 | 4.264 | 4.300 | 11,991,922 | +0.06(+1.42%) |
Oct 25, 2022 | 4.060 | 4.325 | 4.050 | 4.240 | 8,835,117 | +0.12(+2.91%) |
Oct 24, 2022 | 4.200 | 4.240 | 4.010 | 4.120 | 7,002,195 | -0.11(-2.60%) |
Oct 21, 2022 | 4.010 | 4.240 | 3.960 | 4.230 | 9,363,658 | +0.25(+6.28%) |
Oct 20, 2022 | 4.010 | 4.178 | 3.960 | 3.980 | 7,776,812 | -0.04(-1.00%) |
Oct 19, 2022 | 3.940 | 4.060 | 3.910 | 4.020 | 7,851,475 | +0.06(+1.52%) |
Oct 18, 2022 | 3.970 | 4.070 | 3.810 | 3.960 | 9,185,686 | +0.07(+1.80%) |
Oct 17, 2022 | 3.670 | 4.000 | 3.670 | 3.890 | 9,708,695 | +0.29(+8.06%) |
Oct 14, 2022 | 3.870 | 3.938 | 3.600 | 3.600 | 9,349,693 | -0.25(-6.49%) |
Oct 13, 2022 | 3.560 | 3.890 | 3.480 | 3.850 | 10,411,378 | +0.19(+5.19%) |
Oct 12, 2022 | 3.900 | 3.900 | 3.520 | 3.660 | 11,872,894 | -0.18(-4.69%) |
Oct 11, 2022 | 3.660 | 3.960 | 3.630 | 3.840 | 7,051,832 | +0.13(+3.50%) |
Oct 10, 2022 | 3.900 | 3.940 | 3.590 | 3.710 | 9,594,015 | -0.28(-7.02%) |
Oct 07, 2022 | 3.960 | 4.110 | 3.870 | 3.990 | 10,402,798 | -0.03(-0.75%) |
Oct 06, 2022 | 3.980 | 4.160 | 3.966 | 4.020 | 6,817,255 | -0.04(-0.99%) |
Oct 05, 2022 | 3.900 | 4.060 | 3.845 | 4.060 | 5,919,272 | +0.05(+1.25%) |
Oct 04, 2022 | 4.030 | 4.065 | 3.830 | 4.010 | 12,285,822 | +0.19(+4.97%) |
Oct 03, 2022 | 3.640 | 3.830 | 3.590 | 3.820 | 8,440,693 | +0.32(+9.14%) |
Sep 30, 2022 | 3.530 | 3.665 | 3.445 | 3.500 | 10,010,604 | -0.07(-1.96%) |
Sep 29, 2022 | 3.620 | 3.655 | 3.500 | 3.570 | 5,623,789 | -0.13(-3.51%) |
Sep 28, 2022 | 3.470 | 3.740 | 3.402 | 3.700 | 10,870,867 | +0.27(+7.87%) |
Sep 27, 2022 | 3.380 | 3.500 | 3.310 | 3.430 | 9,443,156 | +0.21(+6.52%) |
Sep 26, 2022 | 3.210 | 3.400 | 3.180 | 3.220 | 7,326,568 | -0.06(-1.83%) |
Sep 23, 2022 | 3.500 | 3.500 | 3.200 | 3.280 | 14,389,628 | -0.27(-7.61%) |
Sep 22, 2022 | 3.670 | 3.745 | 3.540 | 3.550 | 7,125,130 | -0.08(-2.20%) |
Sep 21, 2022 | 3.750 | 3.850 | 3.615 | 3.630 | 8,140,486 | -0.09(-2.42%) |
Sep 20, 2022 | 3.820 | 3.900 | 3.670 | 3.720 | 7,296,793 | -0.18(-4.62%) |
Sep 19, 2022 | 3.820 | 3.920 | 3.710 | 3.900 | 8,856,148 | +0.02(+0.52%) |
Sep 16, 2022 | 3.750 | 3.910 | 3.650 | 3.880 | 19,674,548 | +0.06(+1.57%) |
Sep 15, 2022 | 4.120 | 4.125 | 3.780 | 3.820 | 11,383,286 | -0.31(-7.51%) |
Sep 14, 2022 | 4.100 | 4.230 | 4.030 | 4.130 | 10,445,479 | +0.04(+0.98%) |
Sep 13, 2022 | 4.180 | 4.370 | 4.070 | 4.090 | 12,229,968 | -0.32(-7.26%) |
Sep 12, 2022 | 4.550 | 4.570 | 4.325 | 4.410 | 8,021,166 | -0.03(-0.68%) |
Sep 09, 2022 | 4.470 | 4.620 | 4.375 | 4.440 | 15,597,464 | +0.07(+1.60%) |
Sep 08, 2022 | 4.150 | 4.420 | 4.130 | 4.370 | 11,897,626 | +0.15(+3.55%) |
Sep 07, 2022 | 4.310 | 4.310 | 4.005 | 4.220 | 9,502,772 | +0.02(+0.48%) |
Sep 06, 2022 | 4.360 | 4.585 | 4.180 | 4.200 | 14,981,352 | +0.06(+1.45%) |
Sep 02, 2022 | 4.400 | 4.420 | 4.120 | 4.140 | 8,678,616 | -0.08(-1.90%) |
Sep 01, 2022 | 4.410 | 4.440 | 4.060 | 4.220 | 12,806,259 | -0.30(-6.64%) |
Aug 31, 2022 | 4.400 | 4.650 | 4.370 | 4.520 | 16,695,236 | +0.00(+0.00%) |
Aug 30, 2022 | 4.500 | 4.575 | 4.200 | 4.520 | 17,376,528 | +0.05(+1.12%) |
Aug 29, 2022 | 3.820 | 4.495 | 3.765 | 4.470 | 20,903,602 | +0.55(+14.03%) |
Aug 26, 2022 | 4.080 | 4.085 | 3.880 | 3.920 | 10,135,309 | -0.21(-5.08%) |
Aug 25, 2022 | 4.280 | 4.390 | 3.930 | 4.130 | 14,950,865 | -0.13(-3.05%) |
Aug 24, 2022 | 3.840 | 4.290 | 3.830 | 4.260 | 28,351,880 | +0.59(+16.08%) |
Aug 23, 2022 | 3.460 | 3.700 | 3.430 | 3.670 | 8,905,719 | +0.29(+8.58%) |
Aug 22, 2022 | 3.400 | 3.450 | 3.330 | 3.380 | 6,740,713 | -0.15(-4.25%) |
Aug 19, 2022 | 3.620 | 3.640 | 3.420 | 3.530 | 12,772,905 | -0.21(-5.61%) |
Aug 18, 2022 | 3.720 | 3.750 | 3.620 | 3.740 | 6,732,641 | +0.08(+2.19%) |
Aug 17, 2022 | 3.900 | 3.920 | 3.620 | 3.660 | 11,665,544 | -0.30(-7.58%) |
Aug 16, 2022 | 4.110 | 4.120 | 3.860 | 3.960 | 9,728,171 | -0.17(-4.12%) |
Aug 15, 2022 | 4.200 | 4.200 | 4.000 | 4.130 | 6,422,926 | -0.19(-4.40%) |
Aug 12, 2022 | 4.340 | 4.430 | 4.200 | 4.320 | 6,528,335 | +0.04(+0.93%) |
Aug 11, 2022 | 4.330 | 4.460 | 4.270 | 4.280 | 6,856,887 | +0.02(+0.47%) |
Aug 10, 2022 | 4.200 | 4.290 | 4.085 | 4.260 | 5,418,455 | +0.14(+3.40%) |
Aug 09, 2022 | 4.190 | 4.370 | 4.060 | 4.120 | 7,956,875 | -0.12(-2.83%) |
Aug 08, 2022 | 4.150 | 4.260 | 4.080 | 4.240 | 8,812,556 | -0.02(-0.47%) |
Aug 05, 2022 | 4.060 | 4.370 | 4.025 | 4.260 | 6,462,832 | +0.11(+2.65%) |
Aug 04, 2022 | 4.190 | 4.240 | 4.110 | 4.150 | 5,499,799 | -0.03(-0.72%) |
Aug 03, 2022 | 4.250 | 4.270 | 4.050 | 4.180 | 6,591,800 | +0.01(+0.24%) |
Aug 02, 2022 | 4.030 | 4.245 | 4.020 | 4.170 | 7,017,171 | +0.12(+2.96%) |
Aug 01, 2022 | 4.100 | 4.120 | 3.940 | 4.050 | 5,489,253 | -0.15(-3.57%) |
Jul 29, 2022 | 4.000 | 4.250 | 3.970 | 4.200 | 13,789,299 | +0.22(+5.53%) |
Jul 28, 2022 | 3.950 | 3.990 | 3.680 | 3.980 | 8,679,723 | +0.10(+2.58%) |
Jul 27, 2022 | 3.640 | 3.900 | 3.550 | 3.880 | 9,524,673 | +0.37(+10.54%) |
Jul 26, 2022 | 3.630 | 3.670 | 3.442 | 3.510 | 6,070,547 | -0.05(-1.40%) |
Jul 25, 2022 | 3.440 | 3.570 | 3.240 | 3.560 | 9,701,606 | +0.33(+10.22%) |
Jul 22, 2022 | 3.510 | 3.560 | 3.230 | 3.230 | 7,700,873 | -0.26(-7.45%) |
Jul 21, 2022 | 3.600 | 3.640 | 3.410 | 3.490 | 7,463,014 | -0.21(-5.68%) |
Jul 20, 2022 | 3.600 | 3.700 | 3.495 | 3.700 | 6,962,731 | +0.11(+3.06%) |
Jul 19, 2022 | 3.460 | 3.605 | 3.390 | 3.590 | 6,891,530 | +0.17(+4.97%) |
Jul 18, 2022 | 3.480 | 3.590 | 3.395 | 3.420 | 6,363,141 | +0.05(+1.48%) |
Jul 15, 2022 | 3.370 | 3.420 | 3.190 | 3.370 | 5,949,613 | +0.08(+2.43%) |
Jul 14, 2022 | 3.190 | 3.320 | 3.070 | 3.290 | 6,365,861 | +0.02(+0.61%) |
Jul 13, 2022 | 3.170 | 3.335 | 3.140 | 3.270 | 4,322,069 | +0.03(+0.93%) |
Jul 12, 2022 | 3.250 | 3.340 | 3.130 | 3.240 | 5,226,418 | -0.01(-0.31%) |
Jul 11, 2022 | 3.280 | 3.340 | 3.230 | 3.250 | 5,761,490 | -0.17(-4.97%) |
Jul 08, 2022 | 3.340 | 3.500 | 3.303 | 3.420 | 5,630,677 | +0.04(+1.18%) |
Jul 07, 2022 | 3.100 | 3.400 | 3.090 | 3.380 | 9,931,088 | +0.35(+11.55%) |
Jul 06, 2022 | 3.160 | 3.210 | 2.920 | 3.030 | 9,837,537 | -0.05(-1.62%) |
Jul 05, 2022 | 3.130 | 3.200 | 3.000 | 3.080 | 10,777,713 | -0.23(-6.95%) |
Jul 01, 2022 | 3.030 | 3.330 | 3.020 | 3.310 | 8,284,279 | +0.23(+7.47%) |
Jun 30, 2022 | 3.130 | 3.185 | 3.010 | 3.080 | 9,193,658 | -0.10(-3.14%) |
Jun 29, 2022 | 3.350 | 3.380 | 3.140 | 3.180 | 10,883,173 | -0.19(-5.64%) |
Jun 28, 2022 | 3.650 | 3.680 | 3.350 | 3.370 | 7,632,883 | -0.24(-6.65%) |
Jun 27, 2022 | 3.610 | 3.720 | 3.500 | 3.610 | 7,570,395 | +0.04(+1.12%) |
Jun 24, 2022 | 3.300 | 3.595 | 3.280 | 3.570 | 12,593,509 | +0.29(+8.84%) |
Jun 23, 2022 | 3.280 | 3.355 | 3.110 | 3.280 | 9,103,005 | +0.02(+0.61%) |
Jun 22, 2022 | 3.360 | 3.390 | 3.230 | 3.260 | 7,744,554 | -0.25(-7.12%) |
Jun 21, 2022 | 3.520 | 3.705 | 3.405 | 3.510 | 11,878,481 | +0.18(+5.41%) |
Jun 17, 2022 | 3.300 | 3.520 | 3.280 | 3.330 | 16,951,676 | +0.00(+0.00%) |
Jun 16, 2022 | 3.190 | 3.375 | 3.140 | 3.330 | 11,994,869 | -0.06(-1.77%) |
Jun 15, 2022 | 3.340 | 3.465 | 3.190 | 3.390 | 13,821,156 | +0.14(+4.31%) |
Jun 14, 2022 | 3.640 | 3.640 | 3.200 | 3.250 | 11,950,478 | -0.28(-7.93%) |
Jun 13, 2022 | 3.720 | 3.720 | 3.410 | 3.530 | 15,481,723 | -0.49(-12.19%) |
Jun 10, 2022 | 3.960 | 4.025 | 3.820 | 4.020 | 11,173,302 | -0.01(-0.25%) |
Jun 09, 2022 | 4.400 | 4.440 | 4.000 | 4.030 | 16,020,533 | -0.44(-9.84%) |
Jun 08, 2022 | 4.650 | 4.720 | 4.420 | 4.470 | 26,770,026 | -0.10(-2.19%) |
Jun 07, 2022 | 3.920 | 4.610 | 3.785 | 4.570 | 36,357,680 | +0.61(+15.40%) |
Jun 06, 2022 | 4.110 | 4.119 | 3.850 | 3.960 | 18,154,954 | +0.02(+0.51%) |
Jun 03, 2022 | 4.050 | 4.100 | 3.900 | 3.940 | 16,138,766 | -0.25(-5.97%) |
Jun 02, 2022 | 3.610 | 4.220 | 3.580 | 4.190 | 24,644,570 | +0.64(+18.03%) |
Jun 01, 2022 | 3.830 | 3.930 | 3.520 | 3.550 | 16,278,336 | -0.27(-7.07%) |
May 31, 2022 | 3.930 | 4.020 | 3.761 | 3.820 | 21,583,864 | -0.06(-1.55%) |
May 27, 2022 | 3.810 | 3.910 | 3.720 | 3.880 | 14,735,361 | +0.13(+3.47%) |
May 26, 2022 | 3.560 | 3.810 | 3.540 | 3.750 | 19,559,758 | +0.17(+4.75%) |
May 25, 2022 | 3.340 | 3.585 | 3.330 | 3.580 | 18,209,978 | +0.20(+5.92%) |
May 24, 2022 | 3.530 | 3.540 | 3.310 | 3.380 | 15,077,178 | -0.23(-6.37%) |
May 23, 2022 | 3.400 | 3.620 | 3.285 | 3.610 | 16,645,698 | +0.24(+7.12%) |
May 20, 2022 | 3.480 | 3.550 | 3.190 | 3.370 | 11,408,538 | -0.05(-1.46%) |
May 19, 2022 | 3.330 | 3.520 | 3.250 | 3.420 | 10,590,443 | +0.06(+1.79%) |
May 18, 2022 | 3.680 | 3.760 | 3.300 | 3.360 | 12,811,419 | -0.37(-9.92%) |
May 17, 2022 | 3.700 | 3.790 | 3.510 | 3.730 | 20,629,260 | +0.29(+8.43%) |
May 16, 2022 | 3.480 | 3.520 | 3.340 | 3.440 | 16,173,711 | +0.00(+0.00%) |
May 13, 2022 | 3.200 | 3.595 | 3.190 | 3.440 | 22,773,224 | +0.36(+11.69%) |
May 12, 2022 | 3.050 | 3.270 | 2.950 | 3.080 | 20,604,146 | -0.13(-4.05%) |
May 11, 2022 | 3.600 | 3.620 | 3.190 | 3.210 | 15,865,405 | -0.17(-5.03%) |
May 10, 2022 | 3.590 | 3.660 | 3.250 | 3.380 | 13,859,613 | -0.10(-2.87%) |
May 09, 2022 | 3.930 | 3.950 | 3.410 | 3.480 | 16,445,563 | -0.65(-15.74%) |
May 06, 2022 | 4.240 | 4.275 | 3.990 | 4.130 | 11,587,463 | -0.13(-3.05%) |
May 05, 2022 | 4.800 | 4.910 | 4.170 | 4.260 | 15,735,790 | -0.51(-10.69%) |
May 04, 2022 | 4.580 | 4.800 | 4.300 | 4.770 | 14,437,543 | +0.20(+4.38%) |
May 03, 2022 | 4.180 | 4.640 | 4.165 | 4.570 | 11,217,082 | +0.35(+8.29%) |
May 02, 2022 | 4.190 | 4.240 | 4.025 | 4.220 | 13,831,177 | -0.03(-0.71%) |
Apr 29, 2022 | 4.400 | 4.690 | 4.230 | 4.250 | 14,565,498 | -0.19(-4.28%) |
Apr 28, 2022 | 4.300 | 4.525 | 4.080 | 4.440 | 17,859,108 | +0.14(+3.26%) |
Apr 27, 2022 | 4.450 | 4.580 | 4.270 | 4.300 | 15,173,276 | -0.11(-2.49%) |
Apr 26, 2022 | 4.640 | 4.690 | 4.395 | 4.410 | 13,854,475 | -0.19(-4.13%) |
Apr 25, 2022 | 4.330 | 4.640 | 4.263 | 4.600 | 12,181,790 | +0.07(+1.55%) |
Apr 22, 2022 | 5.110 | 5.245 | 4.460 | 4.530 | 20,469,776 | -0.60(-11.70%) |
Apr 21, 2022 | 5.980 | 6.000 | 5.060 | 5.130 | 20,732,922 | -0.98(-16.04%) |
Apr 20, 2022 | 5.850 | 6.140 | 5.560 | 6.110 | 18,313,016 | +0.41(+7.19%) |
Apr 19, 2022 | 5.790 | 5.820 | 5.520 | 5.700 | 11,825,246 | -0.04(-0.70%) |
Apr 18, 2022 | 6.450 | 6.470 | 5.710 | 5.740 | 16,218,008 | -0.66(-10.31%) |
Apr 14, 2022 | 6.510 | 6.520 | 6.140 | 6.400 | 18,493,796 | -0.14(-2.14%) |
Apr 13, 2022 | 5.890 | 6.600 | 5.770 | 6.540 | 25,140,292 | +0.79(+13.74%) |
Apr 12, 2022 | 5.700 | 5.980 | 5.560 | 5.750 | 16,084,793 | +0.12(+2.13%) |
Apr 11, 2022 | 5.360 | 5.650 | 5.220 | 5.630 | 14,447,673 | +0.13(+2.36%) |
Apr 08, 2022 | 5.550 | 5.889 | 5.340 | 5.500 | 18,550,826 | -0.02(-0.36%) |
Apr 07, 2022 | 4.770 | 5.549 | 4.750 | 5.520 | 32,175,536 | +0.71(+14.76%) |
Apr 06, 2022 | 4.750 | 4.880 | 4.570 | 4.810 | 16,256,679 | +0.08(+1.69%) |
Apr 05, 2022 | 4.760 | 5.310 | 4.700 | 4.730 | 20,282,980 | +0.04(+0.85%) |
Apr 04, 2022 | 4.810 | 4.945 | 4.600 | 4.690 | 8,777,435 | +0.01(+0.21%) |
Apr 01, 2022 | 4.710 | 4.810 | 4.560 | 4.680 | 9,431,979 | +0.09(+1.96%) |
Mar 31, 2022 | 4.670 | 4.979 | 4.555 | 4.590 | 12,027,315 | -0.05(-1.08%) |
Mar 30, 2022 | 4.600 | 4.960 | 4.570 | 4.640 | 11,233,270 | +0.10(+2.20%) |
Mar 29, 2022 | 4.550 | 4.755 | 4.320 | 4.540 | 11,783,486 | -0.19(-4.02%) |
Mar 28, 2022 | 4.760 | 4.835 | 4.550 | 4.730 | 11,382,117 | -0.15(-3.07%) |
Mar 25, 2022 | 5.050 | 5.050 | 4.790 | 4.880 | 10,447,397 | -0.20(-3.94%) |
Mar 24, 2022 | 5.050 | 5.125 | 4.760 | 5.080 | 13,626,906 | +0.02(+0.40%) |
Mar 23, 2022 | 5.060 | 5.350 | 5.020 | 5.060 | 14,873,227 | -0.01(-0.20%) |
Mar 22, 2022 | 5.050 | 5.190 | 4.850 | 5.070 | 14,755,475 | +0.03(+0.60%) |
Mar 21, 2022 | 4.700 | 5.250 | 4.690 | 5.040 | 21,516,692 | +0.46(+10.04%) |
Mar 18, 2022 | 4.630 | 4.700 | 4.440 | 4.580 | 16,724,328 | -0.04(-0.87%) |
Mar 17, 2022 | 4.000 | 4.700 | 3.980 | 4.620 | 18,792,904 | +0.68(+17.26%) |
Mar 16, 2022 | 4.130 | 4.205 | 3.780 | 3.940 | 13,735,754 | -0.02(-0.51%) |
Mar 15, 2022 | 3.980 | 4.125 | 3.700 | 3.960 | 16,052,224 | -0.14(-3.41%) |
Mar 14, 2022 | 4.780 | 4.805 | 4.040 | 4.100 | 20,076,906 | -0.86(-17.34%) |
Mar 11, 2022 | 5.070 | 5.280 | 4.860 | 4.960 | 20,621,312 | -0.25(-4.80%) |
Mar 10, 2022 | 5.090 | 4.915 | 5.210 | 25,085,716 | +0.13(+2.56%) | |
Mar 09, 2022 | 4.470 | 5.240 | 4.360 | 5.080 | 23,410,036 | +0.36(+7.63%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.350 | 4.720 | 22,046,596 | +0.14(+3.06%) |
Mar 07, 2022 | 3.940 | 4.580 | 3.930 | 4.580 | 22,084,188 | +0.72(+18.65%) |
Mar 04, 2022 | 3.890 | 4.075 | 3.540 | 3.860 | 17,736,804 | -0.35(-8.31%) |
Mar 03, 2022 | 4.230 | 4.240 | 3.950 | 4.210 | 14,628,483 | +0.01(+0.24%) |
Mar 02, 2022 | 4.080 | 4.270 | 4.015 | 4.200 | 14,026,795 | +0.13(+3.19%) |
Mar 01, 2022 | 4.170 | 4.190 | 3.830 | 4.070 | 18,946,880 | +0.08(+2.01%) |
Feb 28, 2022 | 3.620 | 4.019 | 3.520 | 3.990 | 23,502,632 | +0.52(+14.99%) |
Feb 25, 2022 | 3.490 | 3.475 | 3.240 | 3.470 | 10,856,928 | +0.09(+2.66%) |
Feb 24, 2022 | 2.750 | 3.380 | 2.740 | 3.380 | 16,538,247 | +0.41(+13.80%) |
Feb 23, 2022 | 3.080 | 3.210 | 2.950 | 2.970 | 8,615,692 | -0.04(-1.33%) |
Feb 22, 2022 | 2.830 | 3.050 | 2.810 | 3.010 | 7,445,530 | +0.13(+4.51%) |
Feb 18, 2022 | 2.880 | 0 | -0.13(-4.32%) | |||
Feb 17, 2022 | 3.250 | 3.250 | 2.960 | 3.010 | 6,055,380 | -0.22(-6.81%) |
Feb 16, 2022 | 3.270 | 3.325 | 3.170 | 3.230 | 5,837,103 | -0.03(-0.92%) |
Feb 15, 2022 | 3.100 | 3.290 | 3.045 | 3.260 | 8,297,077 | +0.22(+7.24%) |
Feb 14, 2022 | 2.970 | 3.130 | 2.930 | 3.040 | 7,039,283 | +0.02(+0.66%) |
Feb 11, 2022 | 2.980 | 3.160 | 2.925 | 3.020 | 8,560,921 | -0.07(-2.27%) |
Feb 10, 2022 | 3.110 | 3.330 | 3.040 | 3.090 | 10,153,282 | -0.13(-4.04%) |
Feb 09, 2022 | 2.980 | 3.220 | 2.970 | 3.220 | 13,693,562 | +0.29(+9.90%) |
Feb 08, 2022 | 2.780 | 2.960 | 2.720 | 2.930 | 7,052,318 | +0.16(+5.78%) |
Feb 07, 2022 | 2.750 | 2.880 | 2.730 | 2.770 | 6,794,407 | +0.07(+2.59%) |
Feb 04, 2022 | 2.550 | 2.720 | 2.520 | 2.700 | 11,002,372 | +0.15(+5.88%) |
Feb 03, 2022 | 2.600 | 2.530 | 2.550 | 6,756,487 | -0.14(-5.20%) | |
Feb 02, 2022 | 2.860 | 2.880 | 2.610 | 2.690 | 8,447,197 | -0.07(-2.54%) |
Feb 01, 2022 | 2.640 | 2.830 | 2.540 | 2.760 | 8,435,467 | +0.15(+5.75%) |
Jan 31, 2022 | 2.510 | 2.630 | 2.610 | 7,594,080 | +0.12(+4.82%) | |
Jan 28, 2022 | 2.430 | 2.490 | 2.340 | 2.490 | 9,059,386 | +0.07(+2.89%) |
Jan 27, 2022 | 2.710 | 2.750 | 2.385 | 2.420 | 15,334,089 | -0.23(-8.68%) |
Jan 26, 2022 | 2.850 | 2.930 | 2.615 | 2.650 | 12,041,258 | -0.16(-5.69%) |
Jan 25, 2022 | 2.750 | 2.830 | 2.590 | 2.810 | 9,526,046 | +0.00(+0.00%) |
Jan 24, 2022 | 2.520 | 2.810 | 2.410 | 2.810 | 17,817,000 | +0.08(+2.93%) |
Jan 21, 2022 | 2.900 | 2.960 | 2.690 | 2.730 | 15,400,761 | -0.22(-7.46%) |
Jan 20, 2022 | 3.150 | 3.230 | 2.920 | 2.950 | 10,686,883 | -0.19(-6.05%) |
Jan 19, 2022 | 3.180 | 3.300 | 3.100 | 3.140 | 7,509,314 | -0.02(-0.63%) |
Jan 18, 2022 | 3.300 | 3.330 | 3.130 | 3.160 | 6,959,094 | -0.16(-4.82%) |
Jan 14, 2022 | 3.320 | 0 | +0.04(+1.22%) | |||
Jan 13, 2022 | 3.610 | 3.640 | 3.280 | 3.280 | 9,608,363 | -0.33(-9.14%) |
Jan 12, 2022 | 3.730 | 3.945 | 3.590 | 3.610 | 9,171,162 | -0.11(-2.96%) |
Jan 11, 2022 | 3.740 | 3.795 | 3.530 | 3.720 | 7,961,325 | -0.04(-1.06%) |
Jan 10, 2022 | 3.810 | 3.830 | 3.620 | 3.760 | 7,607,515 | -0.12(-3.09%) |
Jan 07, 2022 | 3.630 | 3.940 | 3.502 | 3.880 | 8,571,237 | +0.20(+5.43%) |
Jan 06, 2022 | 4.170 | 4.260 | 3.575 | 3.680 | 12,788,236 | -0.18(-4.66%) |
Jan 05, 2022 | 4.020 | 4.290 | 3.795 | 3.860 | 19,107,740 | +0.05(+1.31%) |
Jan 04, 2022 | 3.850 | 3.850 | 3.625 | 3.810 | 8,158,521 | +0.11(+2.97%) |
Jan 03, 2022 | 3.560 | 3.840 | 3.520 | 3.700 | 10,718,525 | +0.35(+10.45%) |
Dec 31, 2021 | 3.390 | 3.480 | 3.340 | 3.350 | 4,046,389 | -0.03(-0.89%) |
Dec 30, 2021 | 3.550 | 3.590 | 3.370 | 3.380 | 5,959,716 | -0.17(-4.79%) |
Dec 29, 2021 | 3.630 | 3.675 | 3.480 | 3.550 | 4,771,568 | -0.10(-2.74%) |
Dec 28, 2021 | 3.930 | 3.950 | 3.550 | 3.650 | 9,265,423 | -0.21(-5.44%) |
Dec 27, 2021 | 3.430 | 3.900 | 3.422 | 3.860 | 8,400,983 | +0.44(+12.87%) |
Dec 23, 2021 | 3.460 | 3.500 | 3.300 | 3.420 | 4,559,889 | -0.02(-0.58%) |
Dec 22, 2021 | 3.480 | 3.590 | 3.360 | 3.440 | 6,766,534 | -0.03(-0.86%) |
Dec 21, 2021 | 3.340 | 3.489 | 3.240 | 3.470 | 8,235,371 | +0.15(+4.52%) |
Dec 20, 2021 | 3.160 | 3.320 | 3.110 | 3.320 | 6,690,443 | +0.04(+1.22%) |
Dec 17, 2021 | 3.300 | 3.380 | 3.160 | 3.280 | 29,924,954 | -0.13(-3.81%) |
Dec 16, 2021 | 3.720 | 3.760 | 3.350 | 3.410 | 10,577,219 | -0.16(-4.48%) |
Dec 15, 2021 | 3.210 | 3.580 | 3.070 | 3.570 | 13,240,478 | +0.34(+10.53%) |
Dec 14, 2021 | 3.300 | 3.390 | 3.200 | 3.230 | 5,789,891 | -0.14(-4.15%) |
Dec 13, 2021 | 3.470 | 3.690 | 3.310 | 3.370 | 8,052,108 | -0.10(-2.88%) |
Dec 10, 2021 | 3.530 | 3.570 | 3.430 | 3.470 | 3,903,715 | -0.08(-2.25%) |
Dec 09, 2021 | 3.740 | 3.750 | 3.505 | 3.550 | 4,869,867 | -0.19(-5.08%) |
Dec 08, 2021 | 3.700 | 3.830 | 3.570 | 3.740 | 6,697,814 | +0.14(+3.89%) |
Dec 07, 2021 | 3.450 | 3.667 | 3.350 | 3.600 | 8,482,147 | +0.33(+10.09%) |
Dec 06, 2021 | 3.350 | 3.390 | 3.060 | 3.270 | 9,270,347 | -0.07(-2.10%) |
Dec 03, 2021 | 3.660 | 3.730 | 3.250 | 3.340 | 9,390,187 | -0.31(-8.49%) |
Dec 02, 2021 | 3.510 | 3.748 | 3.500 | 3.650 | 7,424,025 | +0.10(+2.82%) |