Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.889 | 2.938 | 2.828 | 2.898 | 1,141,650 | +0.01(+0.28%) |
Nov 29, 2022 | 2.987 | 3.036 | 2.885 | 2.889 | 1,120,790 | -0.07(-2.47%) |
Nov 28, 2022 | 3.222 | 3.230 | 2.946 | 2.963 | 2,236,950 | -0.26(-8.06%) |
Nov 25, 2022 | 3.287 | 3.360 | 3.206 | 3.222 | 1,502,197 | -0.15(-4.45%) |
Nov 23, 2022 | 3.380 | 3.396 | 3.330 | 3.372 | 2,196,212 | +0.03(+0.93%) |
Nov 22, 2022 | 3.427 | 3.427 | 3.330 | 3.341 | 1,467,018 | -0.04(-1.15%) |
Nov 21, 2022 | 3.388 | 3.415 | 3.295 | 3.380 | 1,090,392 | +0.03(+0.93%) |
Nov 18, 2022 | 3.489 | 3.505 | 3.287 | 3.349 | 1,301,563 | -0.09(-2.49%) |
Nov 17, 2022 | 3.271 | 3.482 | 3.147 | 3.435 | 2,082,330 | +0.29(+9.16%) |
Nov 16, 2022 | 3.310 | 3.319 | 3.131 | 3.147 | 1,234,729 | -0.16(-4.72%) |
Nov 15, 2022 | 3.427 | 3.427 | 3.295 | 3.302 | 755,288 | -0.09(-2.53%) |
Nov 14, 2022 | 3.481 | 3.505 | 3.365 | 3.388 | 955,149 | -0.08(-2.25%) |
Nov 11, 2022 | 3.481 | 3.559 | 3.458 | 3.466 | 1,138,464 | +0.03(+0.91%) |
Nov 10, 2022 | 3.497 | 3.497 | 3.388 | 3.435 | 881,340 | +0.05(+1.38%) |
Nov 09, 2022 | 3.435 | 3.474 | 3.357 | 3.388 | 662,737 | -0.07(-2.03%) |
Nov 08, 2022 | 3.520 | 3.567 | 3.435 | 3.458 | 895,012 | -0.05(-1.33%) |
Nov 07, 2022 | 3.388 | 3.555 | 3.376 | 3.505 | 1,518,215 | +0.16(+4.65%) |
Nov 04, 2022 | 3.326 | 3.404 | 3.287 | 3.349 | 1,129,049 | +0.05(+1.65%) |
Nov 03, 2022 | 3.287 | 3.296 | 3.193 | 3.295 | 682,871 | +0.01(+0.24%) |
Nov 02, 2022 | 3.411 | 3.435 | 3.287 | 3.287 | 618,637 | -0.12(-3.65%) |
Nov 01, 2022 | 3.411 | 3.466 | 3.341 | 3.411 | 975,315 | +0.05(+1.39%) |
Oct 31, 2022 | 3.333 | 3.419 | 3.271 | 3.365 | 627,471 | +0.02(+0.47%) |
Oct 28, 2022 | 3.248 | 3.380 | 3.201 | 3.349 | 715,011 | +0.10(+3.12%) |
Oct 27, 2022 | 3.318 | 3.318 | 3.194 | 3.248 | 652,291 | -0.02(-0.48%) |
Oct 26, 2022 | 3.302 | 3.361 | 3.263 | 3.263 | 627,862 | -0.04(-1.18%) |
Oct 25, 2022 | 3.287 | 3.310 | 3.217 | 3.302 | 1,228,346 | +0.01(+0.24%) |
Oct 24, 2022 | 3.295 | 3.310 | 3.209 | 3.295 | 573,346 | +0.05(+1.44%) |
Oct 21, 2022 | 3.154 | 3.295 | 3.147 | 3.248 | 781,156 | +0.10(+3.22%) |
Oct 20, 2022 | 3.256 | 3.256 | 3.135 | 3.147 | 666,565 | -0.09(-2.88%) |
Oct 19, 2022 | 3.271 | 3.288 | 3.186 | 3.240 | 452,763 | -0.07(-2.12%) |
Oct 18, 2022 | 3.263 | 3.310 | 3.240 | 3.310 | 551,391 | +0.11(+3.41%) |
Oct 17, 2022 | 3.271 | 3.342 | 3.178 | 3.201 | 742,834 | -0.05(-1.67%) |
Oct 14, 2022 | 3.224 | 3.263 | 3.182 | 3.256 | 532,758 | +0.05(+1.70%) |
Oct 13, 2022 | 3.084 | 3.263 | 3.084 | 3.201 | 770,158 | +0.04(+1.23%) |
Oct 12, 2022 | 3.139 | 3.178 | 3.038 | 3.162 | 624,782 | +0.06(+2.01%) |
Oct 11, 2022 | 3.100 | 3.170 | 3.038 | 3.100 | 644,042 | -0.02(-0.50%) |
Oct 10, 2022 | 3.271 | 3.295 | 3.092 | 3.115 | 595,200 | -0.13(-4.08%) |
Oct 07, 2022 | 3.131 | 3.295 | 3.131 | 3.248 | 833,560 | +0.09(+2.96%) |
Oct 06, 2022 | 3.201 | 3.263 | 3.139 | 3.154 | 662,838 | -0.03(-0.98%) |
Oct 05, 2022 | 3.154 | 3.217 | 3.062 | 3.186 | 568,436 | +0.05(+1.74%) |
Oct 04, 2022 | 3.115 | 3.193 | 3.092 | 3.131 | 812,831 | +0.09(+2.81%) |
Oct 03, 2022 | 2.843 | 3.096 | 2.843 | 3.045 | 1,089,042 | +0.23(+8.31%) |
Sep 30, 2022 | 2.835 | 2.944 | 2.812 | 2.812 | 1,005,688 | +0.00(+0.00%) |
Sep 29, 2022 | 2.921 | 2.960 | 2.749 | 2.812 | 1,289,970 | -0.16(-5.50%) |
Sep 28, 2022 | 3.038 | 3.061 | 2.960 | 2.975 | 1,442,974 | -0.12(-3.78%) |
Sep 27, 2022 | 3.022 | 3.108 | 2.999 | 3.092 | 858,043 | +0.07(+2.32%) |
Sep 26, 2022 | 3.186 | 3.209 | 2.993 | 3.022 | 1,696,918 | -0.26(-8.06%) |
Sep 23, 2022 | 3.505 | 3.513 | 3.236 | 3.287 | 1,556,753 | -0.27(-7.66%) |
Sep 22, 2022 | 3.591 | 3.684 | 3.513 | 3.559 | 702,871 | -0.05(-1.51%) |
Sep 21, 2022 | 3.754 | 3.754 | 3.591 | 3.614 | 763,633 | -0.12(-3.13%) |
Sep 20, 2022 | 3.598 | 3.746 | 3.575 | 3.731 | 971,638 | +0.19(+5.27%) |
Sep 19, 2022 | 3.637 | 3.715 | 3.520 | 3.544 | 817,577 | -0.14(-3.81%) |
Sep 16, 2022 | 3.777 | 3.777 | 3.606 | 3.684 | 837,390 | -0.17(-4.44%) |
Sep 15, 2022 | 3.824 | 3.886 | 3.797 | 3.855 | 371,426 | +0.00(+0.00%) |
Sep 14, 2022 | 3.949 | 4.003 | 3.832 | 3.855 | 647,195 | -0.08(-1.98%) |
Sep 13, 2022 | 3.816 | 3.971 | 3.816 | 3.933 | 731,530 | +0.06(+1.61%) |
Sep 12, 2022 | 3.832 | 3.902 | 3.805 | 3.871 | 568,328 | +0.05(+1.22%) |
Sep 09, 2022 | 3.785 | 3.848 | 3.750 | 3.824 | 755,408 | +0.10(+2.72%) |
Sep 08, 2022 | 3.528 | 3.731 | 3.520 | 3.723 | 795,089 | +0.19(+5.52%) |
Sep 07, 2022 | 3.629 | 3.645 | 3.528 | 3.528 | 618,388 | -0.12(-3.21%) |
Sep 06, 2022 | 3.746 | 3.777 | 3.622 | 3.645 | 985,197 | -0.11(-2.90%) |
Sep 02, 2022 | 3.816 | 3.848 | 3.707 | 3.754 | 1,229,719 | +0.02(+0.42%) |
Sep 01, 2022 | 3.738 | 3.797 | 3.668 | 3.738 | 933,611 | -0.04(-1.03%) |
Aug 31, 2022 | 3.715 | 3.816 | 3.661 | 3.777 | 882,659 | +0.05(+1.25%) |
Aug 30, 2022 | 3.964 | 3.972 | 3.653 | 3.731 | 2,122,823 | -0.28(-6.99%) |
Aug 29, 2022 | 3.925 | 4.066 | 3.925 | 4.011 | 983,416 | +0.05(+1.38%) |
Aug 26, 2022 | 4.097 | 4.124 | 3.902 | 3.957 | 1,607,435 | -0.17(-4.15%) |
Aug 25, 2022 | 4.260 | 4.260 | 4.112 | 4.128 | 913,836 | -0.09(-2.03%) |
Aug 24, 2022 | 4.245 | 4.276 | 4.167 | 4.214 | 914,057 | -0.03(-0.73%) |
Aug 23, 2022 | 4.346 | 4.401 | 4.221 | 4.245 | 1,206,605 | -0.05(-1.27%) |
Aug 22, 2022 | 4.214 | 4.369 | 4.196 | 4.299 | 1,012,715 | +0.01(+0.18%) |
Aug 19, 2022 | 4.338 | 4.407 | 4.260 | 4.291 | 946,059 | -0.09(-1.96%) |
Aug 18, 2022 | 4.167 | 4.385 | 4.167 | 4.377 | 1,451,069 | +0.21(+5.05%) |
Aug 17, 2022 | 4.159 | 4.229 | 4.144 | 4.167 | 1,331,352 | -0.01(-0.19%) |
Aug 16, 2022 | 4.229 | 4.291 | 4.159 | 4.175 | 1,772,785 | -0.09(-2.19%) |
Aug 15, 2022 | 4.385 | 4.401 | 4.214 | 4.268 | 2,336,712 | -0.24(-5.35%) |
Aug 12, 2022 | 4.626 | 4.626 | 4.408 | 4.510 | 2,290,263 | -0.12(-2.69%) |
Aug 11, 2022 | 4.650 | 4.806 | 4.611 | 4.634 | 2,424,028 | +0.03(+0.68%) |
Aug 10, 2022 | 4.603 | 4.640 | 4.486 | 4.603 | 1,519,074 | +0.00(+0.00%) |
Aug 09, 2022 | 4.587 | 4.751 | 4.510 | 4.603 | 2,342,594 | -0.03(-0.67%) |
Aug 08, 2022 | 4.595 | 4.794 | 4.587 | 4.634 | 2,320,680 | -0.04(-0.83%) |
Aug 05, 2022 | 4.634 | 4.696 | 4.439 | 4.673 | 2,821,290 | +0.05(+1.10%) |
Aug 04, 2022 | 4.689 | 4.719 | 4.466 | 4.622 | 5,035,733 | +0.04(+0.81%) |
Aug 03, 2022 | 4.466 | 4.615 | 4.355 | 4.585 | 3,412,525 | +0.14(+3.18%) |
Aug 02, 2022 | 4.481 | 4.675 | 4.410 | 4.444 | 2,652,232 | -0.10(-2.13%) |
Aug 01, 2022 | 4.213 | 4.578 | 4.183 | 4.541 | 2,660,574 | +0.33(+7.96%) |
Jul 29, 2022 | 4.116 | 4.280 | 4.034 | 4.206 | 1,965,903 | +0.15(+3.67%) |
Jul 28, 2022 | 3.930 | 4.079 | 3.841 | 4.057 | 1,357,752 | +0.21(+5.42%) |
Jul 27, 2022 | 3.811 | 3.848 | 3.692 | 3.848 | 862,426 | +0.10(+2.78%) |
Jul 26, 2022 | 3.722 | 3.766 | 3.688 | 3.744 | 584,147 | +0.03(+0.80%) |
Jul 25, 2022 | 3.655 | 3.740 | 3.618 | 3.714 | 702,862 | +0.07(+1.84%) |
Jul 22, 2022 | 3.819 | 3.833 | 3.580 | 3.647 | 840,205 | -0.16(-4.11%) |
Jul 21, 2022 | 3.811 | 3.826 | 3.707 | 3.804 | 777,790 | +0.01(+0.39%) |
Jul 20, 2022 | 3.722 | 3.789 | 3.603 | 3.789 | 1,074,249 | +0.08(+2.21%) |
Jul 19, 2022 | 3.536 | 3.729 | 3.536 | 3.707 | 883,790 | +0.18(+5.06%) |
Jul 18, 2022 | 3.498 | 3.606 | 3.476 | 3.528 | 1,065,146 | +0.12(+3.49%) |
Jul 15, 2022 | 3.290 | 3.424 | 3.245 | 3.409 | 917,560 | +0.16(+5.05%) |
Jul 14, 2022 | 3.201 | 3.245 | 3.137 | 3.245 | 604,097 | -0.01(-0.46%) |
Jul 13, 2022 | 3.186 | 3.305 | 3.171 | 3.260 | 587,336 | +0.02(+0.69%) |
Jul 12, 2022 | 3.260 | 3.290 | 3.197 | 3.238 | 651,715 | -0.07(-2.03%) |
Jul 11, 2022 | 3.298 | 3.387 | 3.283 | 3.305 | 568,332 | -0.07(-1.99%) |
Jul 08, 2022 | 3.417 | 3.428 | 3.298 | 3.372 | 1,039,623 | -0.01(-0.44%) |
Jul 07, 2022 | 3.290 | 3.449 | 3.290 | 3.387 | 885,870 | +0.19(+5.81%) |
Jul 06, 2022 | 3.327 | 3.327 | 3.111 | 3.201 | 1,521,474 | -0.15(-4.44%) |
Jul 05, 2022 | 3.372 | 3.424 | 3.245 | 3.350 | 1,322,776 | -0.07(-1.96%) |
Jul 01, 2022 | 3.573 | 3.625 | 3.335 | 3.417 | 1,430,424 | -0.15(-4.18%) |
Jun 30, 2022 | 3.498 | 3.618 | 3.464 | 3.565 | 1,188,872 | +0.02(+0.63%) |
Jun 29, 2022 | 3.655 | 3.662 | 3.498 | 3.543 | 1,132,275 | -0.09(-2.46%) |
Jun 28, 2022 | 3.655 | 3.685 | 3.532 | 3.632 | 895,971 | +0.02(+0.62%) |
Jun 27, 2022 | 3.409 | 3.659 | 3.409 | 3.610 | 1,477,240 | +0.21(+6.13%) |
Jun 24, 2022 | 3.402 | 3.484 | 3.321 | 3.402 | 1,601,514 | +0.04(+1.11%) |
Jun 23, 2022 | 3.484 | 3.513 | 3.290 | 3.365 | 2,172,746 | -0.13(-3.62%) |
Jun 22, 2022 | 3.685 | 3.749 | 3.484 | 3.491 | 2,684,990 | -0.36(-9.28%) |
Jun 21, 2022 | 3.804 | 3.967 | 3.743 | 3.848 | 2,218,420 | +0.11(+2.99%) |
Jun 17, 2022 | 3.759 | 3.878 | 3.677 | 3.737 | 1,539,671 | -0.09(-2.33%) |
Jun 16, 2022 | 3.960 | 4.034 | 3.774 | 3.826 | 1,397,719 | -0.26(-6.38%) |
Jun 15, 2022 | 3.960 | 4.116 | 3.930 | 4.087 | 2,036,924 | +0.18(+4.57%) |
Jun 14, 2022 | 3.908 | 4.094 | 3.871 | 3.908 | 1,770,474 | +0.10(+2.74%) |
Jun 13, 2022 | 3.923 | 4.014 | 3.797 | 3.804 | 2,204,892 | -0.25(-6.07%) |
Jun 10, 2022 | 3.960 | 4.148 | 3.953 | 4.049 | 2,000,636 | +0.00(+0.00%) |
Jun 09, 2022 | 4.198 | 4.228 | 4.027 | 4.049 | 1,640,936 | -0.21(-4.90%) |
Jun 08, 2022 | 4.563 | 4.578 | 4.162 | 4.258 | 3,708,897 | -0.36(-7.89%) |
Jun 07, 2022 | 4.526 | 4.727 | 4.481 | 4.622 | 1,733,642 | +0.06(+1.31%) |
Jun 06, 2022 | 4.727 | 4.764 | 4.529 | 4.563 | 2,220,277 | -0.16(-3.46%) |
Jun 03, 2022 | 4.578 | 4.727 | 4.474 | 4.727 | 3,493,405 | +0.04(+0.95%) |
Jun 02, 2022 | 4.725 | 4.754 | 4.578 | 4.682 | 3,640,019 | +0.00(+0.00%) |
Jun 01, 2022 | 4.661 | 4.761 | 4.503 | 4.682 | 2,834,963 | +0.14(+3.15%) |
May 31, 2022 | 4.696 | 4.933 | 4.454 | 4.539 | 4,565,104 | -0.06(-1.25%) |
May 27, 2022 | 4.460 | 4.625 | 4.353 | 4.596 | 2,054,581 | +0.12(+2.72%) |
May 26, 2022 | 4.374 | 4.503 | 4.188 | 4.474 | 2,037,456 | +0.11(+2.63%) |
May 25, 2022 | 4.539 | 4.539 | 4.095 | 4.360 | 3,737,871 | -0.19(-4.25%) |
May 24, 2022 | 4.331 | 4.646 | 4.045 | 4.553 | 4,405,448 | +0.25(+5.82%) |
May 23, 2022 | 4.066 | 4.378 | 3.923 | 4.303 | 2,283,605 | +0.26(+6.56%) |
May 20, 2022 | 4.059 | 4.238 | 3.941 | 4.038 | 1,952,851 | +0.01(+0.36%) |
May 19, 2022 | 3.830 | 4.152 | 3.829 | 4.023 | 1,718,234 | +0.14(+3.69%) |
May 18, 2022 | 3.952 | 4.045 | 3.817 | 3.880 | 1,355,465 | -0.12(-3.04%) |
May 17, 2022 | 3.923 | 4.036 | 3.798 | 4.002 | 1,980,116 | +0.16(+4.29%) |
May 16, 2022 | 3.751 | 3.930 | 3.723 | 3.837 | 1,267,359 | +0.14(+3.67%) |
May 13, 2022 | 3.572 | 3.730 | 3.557 | 3.701 | 1,059,972 | +0.21(+5.94%) |
May 12, 2022 | 3.665 | 3.675 | 3.418 | 3.494 | 1,154,610 | -0.19(-5.24%) |
May 11, 2022 | 3.622 | 3.830 | 3.608 | 3.687 | 1,259,257 | +0.11(+3.00%) |
May 10, 2022 | 3.458 | 3.592 | 3.458 | 3.580 | 876,403 | +0.20(+5.93%) |
May 09, 2022 | 3.580 | 3.605 | 3.343 | 3.379 | 1,499,882 | -0.32(-8.70%) |
May 06, 2022 | 3.608 | 3.809 | 3.565 | 3.701 | 1,033,512 | +0.00(+0.00%) |
May 05, 2022 | 3.844 | 3.852 | 3.594 | 3.701 | 755,372 | -0.14(-3.54%) |
May 04, 2022 | 3.737 | 3.852 | 3.680 | 3.837 | 1,465,020 | +0.16(+4.48%) |
May 03, 2022 | 3.458 | 3.701 | 3.422 | 3.673 | 934,193 | +0.26(+7.55%) |
May 02, 2022 | 3.365 | 3.429 | 3.315 | 3.415 | 995,836 | +0.08(+2.36%) |
Apr 29, 2022 | 3.451 | 3.544 | 3.336 | 3.336 | 783,376 | -0.16(-4.51%) |
Apr 28, 2022 | 3.580 | 3.580 | 3.394 | 3.494 | 710,422 | -0.09(-2.40%) |
Apr 27, 2022 | 3.580 | 3.665 | 3.522 | 3.580 | 1,678,566 | +0.13(+3.73%) |
Apr 26, 2022 | 3.372 | 3.558 | 3.336 | 3.451 | 1,385,320 | +0.11(+3.43%) |
Apr 25, 2022 | 3.580 | 3.580 | 3.186 | 3.336 | 1,785,318 | -0.29(-8.09%) |
Apr 22, 2022 | 3.651 | 3.902 | 3.597 | 3.630 | 1,564,207 | -0.04(-0.98%) |
Apr 21, 2022 | 3.859 | 3.952 | 3.622 | 3.665 | 1,395,480 | -0.14(-3.76%) |
Apr 20, 2022 | 3.866 | 3.945 | 3.701 | 3.809 | 1,091,560 | -0.03(-0.75%) |
Apr 19, 2022 | 3.794 | 3.873 | 3.716 | 3.837 | 920,212 | +0.04(+1.13%) |
Apr 18, 2022 | 3.780 | 3.852 | 3.622 | 3.794 | 1,601,418 | +0.03(+0.76%) |
Apr 14, 2022 | 3.472 | 3.773 | 3.472 | 3.766 | 1,825,484 | +0.29(+8.23%) |
Apr 13, 2022 | 3.358 | 3.479 | 3.358 | 3.479 | 849,105 | +0.17(+5.19%) |
Apr 12, 2022 | 3.257 | 3.379 | 3.239 | 3.307 | 1,015,941 | +0.04(+1.32%) |
Apr 11, 2022 | 3.572 | 3.637 | 3.229 | 3.265 | 1,882,112 | -0.36(-9.88%) |
Apr 08, 2022 | 3.494 | 3.640 | 3.444 | 3.622 | 1,312,457 | +0.19(+5.42%) |
Apr 07, 2022 | 3.436 | 3.479 | 3.365 | 3.436 | 1,673,115 | +0.02(+0.63%) |
Apr 06, 2022 | 3.444 | 3.522 | 3.365 | 3.415 | 1,290,397 | -0.07(-2.05%) |
Apr 05, 2022 | 3.594 | 3.648 | 3.465 | 3.486 | 1,228,205 | -0.14(-3.94%) |
Apr 04, 2022 | 3.751 | 3.759 | 3.526 | 3.630 | 1,727,364 | -0.12(-3.24%) |
Apr 01, 2022 | 3.866 | 3.927 | 3.687 | 3.751 | 1,281,157 | -0.11(-2.96%) |
Mar 31, 2022 | 3.887 | 4.031 | 3.837 | 3.866 | 899,324 | -0.01(-0.18%) |
Mar 30, 2022 | 3.852 | 4.066 | 3.830 | 3.873 | 2,064,809 | +0.04(+1.12%) |
Mar 29, 2022 | 3.759 | 3.859 | 3.644 | 3.830 | 1,630,778 | +0.03(+0.75%) |
Mar 28, 2022 | 3.744 | 3.898 | 3.705 | 3.801 | 1,436,173 | +0.06(+1.53%) |
Mar 25, 2022 | 3.594 | 3.751 | 3.590 | 3.744 | 1,273,740 | +0.18(+5.02%) |
Mar 24, 2022 | 3.723 | 3.759 | 3.544 | 3.565 | 1,061,142 | -0.11(-2.92%) |
Mar 23, 2022 | 3.515 | 3.819 | 3.515 | 3.673 | 2,391,824 | +0.18(+5.12%) |
Mar 22, 2022 | 3.444 | 3.587 | 3.444 | 3.494 | 1,117,240 | +0.07(+2.09%) |
Mar 21, 2022 | 3.372 | 3.500 | 3.272 | 3.422 | 888,668 | +0.09(+2.58%) |
Mar 18, 2022 | 3.257 | 3.418 | 3.255 | 3.336 | 1,139,218 | -0.04(-1.06%) |
Mar 17, 2022 | 3.193 | 3.408 | 3.193 | 3.372 | 1,118,074 | +0.22(+7.05%) |
Mar 16, 2022 | 3.214 | 3.286 | 3.071 | 3.150 | 1,203,204 | -0.01(-0.23%) |
Mar 15, 2022 | 3.157 | 3.215 | 3.028 | 3.157 | 1,116,366 | -0.14(-4.34%) |
Mar 14, 2022 | 3.522 | 3.537 | 3.171 | 3.300 | 2,055,955 | -0.23(-6.49%) |
Mar 11, 2022 | 3.601 | 3.683 | 3.515 | 3.529 | 1,069,940 | -0.06(-1.79%) |
Mar 10, 2022 | 3.551 | 3.594 | 1,108,467 | +0.01(+0.20%) | ||
Mar 09, 2022 | 3.916 | 3.937 | 3.472 | 3.587 | 2,583,383 | -0.27(-7.05%) |
Mar 08, 2022 | 3.694 | 3.973 | 3.694 | 3.859 | 2,698,705 | +0.25(+6.94%) |
Mar 07, 2022 | 3.512 | 3.780 | 3.450 | 3.608 | 2,947,278 | +0.17(+4.80%) |
Mar 04, 2022 | 3.443 | 3.464 | 3.295 | 3.443 | 1,513,427 | -0.01(-0.40%) |
Mar 03, 2022 | 3.526 | 3.557 | 3.349 | 3.457 | 1,525,450 | -0.04(-1.18%) |
Mar 02, 2022 | 3.367 | 3.505 | 3.371 | 3.498 | 1,701,579 | +0.15(+4.53%) |
Mar 01, 2022 | 3.539 | 3.574 | 3.285 | 3.347 | 1,707,818 | -0.08(-2.41%) |
Feb 28, 2022 | 3.271 | 3.532 | 3.250 | 3.429 | 2,189,905 | +0.16(+4.84%) |
Feb 25, 2022 | 2.892 | 3.291 | 3.016 | 3.271 | 2,237,779 | +0.44(+15.57%) |
Feb 24, 2022 | 2.734 | 2.871 | 2.658 | 2.830 | 1,296,580 | -0.03(-0.96%) |
Feb 23, 2022 | 3.023 | 3.044 | 2.858 | 2.858 | 804,163 | -0.14(-4.60%) |
Feb 22, 2022 | 2.913 | 3.078 | 2.913 | 2.995 | 1,071,249 | +0.08(+2.84%) |
Feb 18, 2022 | 2.913 | 0 | -0.13(-4.30%) | |||
Feb 17, 2022 | 2.968 | 3.106 | 2.947 | 3.044 | 1,018,570 | +0.07(+2.31%) |
Feb 16, 2022 | 2.968 | 3.030 | 2.920 | 2.975 | 510,569 | +0.02(+0.70%) |
Feb 15, 2022 | 2.837 | 3.078 | 2.762 | 2.954 | 1,433,428 | +0.11(+3.87%) |
Feb 14, 2022 | 2.885 | 2.913 | 2.823 | 2.844 | 671,599 | -0.02(-0.72%) |
Feb 11, 2022 | 2.988 | 3.037 | 2.858 | 2.865 | 1,040,258 | -0.08(-2.80%) |
Feb 10, 2022 | 2.858 | 3.054 | 2.858 | 2.947 | 1,386,635 | +0.10(+3.38%) |
Feb 09, 2022 | 2.734 | 2.851 | 2.713 | 2.851 | 598,909 | +0.13(+4.81%) |
Feb 08, 2022 | 2.734 | 2.782 | 2.658 | 2.720 | 590,238 | +0.00(+0.00%) |
Feb 07, 2022 | 2.589 | 2.754 | 2.589 | 2.720 | 558,919 | +0.14(+5.33%) |
Feb 04, 2022 | 2.596 | 2.623 | 2.555 | 2.582 | 407,987 | -0.01(-0.27%) |
Feb 03, 2022 | 2.644 | 2.568 | 2.589 | 545,282 | -0.07(-2.59%) | |
Feb 02, 2022 | 2.651 | 2.730 | 2.623 | 2.658 | 605,175 | +0.01(+0.52%) |
Feb 01, 2022 | 2.451 | 2.661 | 2.451 | 2.644 | 824,628 | +0.20(+8.17%) |
Jan 31, 2022 | 2.479 | 2.444 | 588,009 | -0.05(-1.93%) | ||
Jan 28, 2022 | 2.493 | 2.541 | 2.438 | 2.493 | 572,656 | +0.00(+0.00%) |
Jan 27, 2022 | 2.389 | 2.524 | 2.376 | 2.493 | 693,905 | +0.14(+5.85%) |
Jan 26, 2022 | 2.527 | 2.541 | 2.327 | 2.355 | 978,788 | -0.12(-4.74%) |
Jan 25, 2022 | 2.410 | 2.479 | 2.369 | 2.472 | 831,956 | +0.02(+0.84%) |
Jan 24, 2022 | 2.410 | 2.469 | 2.279 | 2.451 | 1,233,636 | -0.01(-0.28%) |
Jan 21, 2022 | 2.582 | 2.596 | 2.431 | 2.458 | 1,140,428 | -0.18(-6.79%) |
Jan 20, 2022 | 2.713 | 2.754 | 2.630 | 2.637 | 650,706 | -0.08(-2.79%) |
Jan 19, 2022 | 2.754 | 2.803 | 2.706 | 2.713 | 467,210 | -0.06(-1.99%) |
Jan 18, 2022 | 2.803 | 2.844 | 2.747 | 2.768 | 560,680 | -0.06(-2.19%) |
Jan 14, 2022 | 2.830 | 0 | +0.08(+2.75%) | |||
Jan 13, 2022 | 2.844 | 2.871 | 2.737 | 2.754 | 680,288 | -0.11(-3.85%) |
Jan 12, 2022 | 2.871 | 2.920 | 2.778 | 2.865 | 677,941 | +0.01(+0.24%) |
Jan 11, 2022 | 2.796 | 2.858 | 2.761 | 2.858 | 480,250 | +0.10(+3.49%) |
Jan 10, 2022 | 2.816 | 2.816 | 2.747 | 2.761 | 576,058 | -0.07(-2.43%) |
Jan 07, 2022 | 2.830 | 2.885 | 2.768 | 2.830 | 567,683 | +0.01(+0.24%) |
Jan 06, 2022 | 2.809 | 2.885 | 2.734 | 2.823 | 667,806 | +0.03(+0.99%) |
Jan 05, 2022 | 2.961 | 2.971 | 2.792 | 2.796 | 989,650 | -0.14(-4.92%) |
Jan 04, 2022 | 2.913 | 2.988 | 2.892 | 2.940 | 794,895 | +0.03(+0.95%) |
Jan 03, 2022 | 2.734 | 2.968 | 2.713 | 2.913 | 1,564,060 | +0.23(+8.74%) |
Dec 31, 2021 | 2.692 | 2.723 | 2.613 | 2.679 | 1,646,278 | -0.02(-0.77%) |
Dec 30, 2021 | 2.679 | 2.754 | 2.644 | 2.699 | 926,208 | +0.04(+1.55%) |
Dec 29, 2021 | 2.672 | 2.706 | 2.623 | 2.658 | 743,874 | +0.01(+0.52%) |
Dec 28, 2021 | 2.679 | 2.741 | 2.644 | 2.644 | 705,045 | -0.06(-2.04%) |
Dec 27, 2021 | 2.699 | 2.713 | 2.630 | 2.699 | 570,471 | -0.01(-0.51%) |
Dec 23, 2021 | 2.672 | 2.759 | 2.669 | 2.713 | 897,754 | +0.07(+2.60%) |
Dec 22, 2021 | 2.668 | 2.668 | 2.586 | 2.644 | 832,867 | -0.02(-0.77%) |
Dec 21, 2021 | 2.630 | 2.726 | 2.630 | 2.665 | 853,304 | +0.06(+2.11%) |
Dec 20, 2021 | 2.582 | 2.630 | 2.541 | 2.610 | 704,073 | -0.01(-0.52%) |
Dec 17, 2021 | 2.506 | 2.651 | 2.479 | 2.623 | 902,700 | +0.08(+2.97%) |
Dec 16, 2021 | 2.637 | 2.651 | 2.520 | 2.548 | 872,438 | -0.07(-2.63%) |
Dec 15, 2021 | 2.486 | 2.637 | 2.438 | 2.617 | 1,181,768 | +0.10(+3.83%) |
Dec 14, 2021 | 2.603 | 2.617 | 2.520 | 2.520 | 760,656 | -0.10(-3.94%) |
Dec 13, 2021 | 2.754 | 2.754 | 2.599 | 2.623 | 975,641 | -0.13(-4.75%) |
Dec 10, 2021 | 2.796 | 2.854 | 2.741 | 2.754 | 673,831 | -0.02(-0.74%) |
Dec 09, 2021 | 2.809 | 2.830 | 2.768 | 2.775 | 644,229 | -0.08(-2.89%) |
Dec 08, 2021 | 2.823 | 2.892 | 2.789 | 2.858 | 937,718 | -0.01(-0.24%) |
Dec 07, 2021 | 2.823 | 2.899 | 2.809 | 2.865 | 941,243 | +0.10(+3.48%) |
Dec 06, 2021 | 2.630 | 2.789 | 2.562 | 2.768 | 1,288,501 | +0.14(+5.51%) |
Dec 03, 2021 | 2.782 | 2.782 | 2.596 | 2.623 | 1,311,605 | -0.08(-3.05%) |
Dec 02, 2021 | 2.741 | 2.741 | 2.644 | 2.706 | 1,185,769 | +0.01(+0.26%) |