Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.140 | 2.180 | 2.080 | 2.160 | 61,586 | +0.03(+1.41%) |
Nov 29, 2022 | 2.140 | 2.160 | 2.080 | 2.130 | 45,090 | +0.01(+0.47%) |
Nov 28, 2022 | 2.150 | 2.195 | 2.060 | 2.120 | 53,443 | -0.02(-1.17%) |
Nov 25, 2022 | 2.120 | 2.150 | 2.120 | 2.145 | 56,751 | +0.04(+1.66%) |
Nov 23, 2022 | 2.150 | 2.225 | 2.100 | 2.110 | 83,102 | -0.02(-0.94%) |
Nov 22, 2022 | 2.150 | 2.190 | 2.090 | 2.130 | 110,647 | +0.00(+0.00%) |
Nov 21, 2022 | 2.250 | 2.250 | 2.100 | 2.130 | 110,535 | -0.09(-4.05%) |
Nov 18, 2022 | 2.280 | 2.318 | 2.140 | 2.220 | 103,785 | -0.07(-3.06%) |
Nov 17, 2022 | 2.390 | 2.390 | 2.260 | 2.290 | 77,903 | -0.09(-3.78%) |
Nov 16, 2022 | 2.490 | 2.495 | 2.350 | 2.380 | 59,728 | -0.09(-3.64%) |
Nov 15, 2022 | 2.470 | 2.540 | 2.430 | 2.470 | 146,980 | +0.04(+1.65%) |
Nov 14, 2022 | 2.490 | 2.490 | 2.393 | 2.430 | 69,352 | -0.06(-2.41%) |
Nov 11, 2022 | 2.320 | 2.510 | 2.320 | 2.490 | 58,863 | +0.11(+4.62%) |
Nov 10, 2022 | 2.250 | 2.530 | 2.250 | 2.380 | 79,666 | +0.11(+4.85%) |
Nov 09, 2022 | 2.380 | 2.385 | 2.220 | 2.270 | 85,583 | -0.11(-4.62%) |
Nov 08, 2022 | 2.400 | 2.410 | 2.350 | 2.380 | 24,424 | -0.02(-0.83%) |
Nov 07, 2022 | 2.450 | 2.460 | 2.380 | 2.400 | 23,059 | +0.00(+0.00%) |
Nov 04, 2022 | 2.490 | 2.490 | 2.400 | 2.400 | 22,053 | -0.07(-2.83%) |
Nov 03, 2022 | 2.410 | 2.520 | 2.390 | 2.470 | 66,501 | +0.04(+1.65%) |
Nov 02, 2022 | 2.485 | 2.520 | 2.420 | 2.430 | 15,614 | -0.06(-2.41%) |
Nov 01, 2022 | 2.490 | 2.530 | 2.471 | 2.490 | 31,815 | +0.02(+0.81%) |
Oct 31, 2022 | 2.420 | 2.496 | 2.390 | 2.470 | 77,971 | +0.08(+3.35%) |
Oct 28, 2022 | 2.430 | 2.450 | 2.390 | 2.390 | 62,507 | -0.05(-2.05%) |
Oct 27, 2022 | 2.470 | 2.499 | 2.400 | 2.440 | 93,211 | -0.05(-2.01%) |
Oct 26, 2022 | 2.440 | 2.550 | 2.420 | 2.490 | 32,528 | +0.06(+2.47%) |
Oct 25, 2022 | 2.370 | 2.475 | 2.370 | 2.430 | 24,309 | +0.06(+2.53%) |
Oct 24, 2022 | 2.490 | 2.490 | 2.340 | 2.370 | 134,898 | -0.12(-4.82%) |
Oct 21, 2022 | 2.550 | 2.550 | 2.460 | 2.490 | 94,547 | -0.05(-1.97%) |
Oct 20, 2022 | 2.570 | 2.603 | 2.510 | 2.540 | 25,991 | -0.01(-0.39%) |
Oct 19, 2022 | 2.630 | 2.630 | 2.500 | 2.550 | 141,595 | -0.08(-3.04%) |
Oct 18, 2022 | 2.590 | 2.710 | 2.550 | 2.630 | 118,707 | +0.08(+3.14%) |
Oct 17, 2022 | 2.540 | 2.620 | 2.530 | 2.550 | 124,926 | +0.02(+0.79%) |
Oct 14, 2022 | 2.660 | 2.729 | 2.520 | 2.530 | 83,312 | -0.14(-5.24%) |
Oct 13, 2022 | 2.630 | 2.730 | 2.580 | 2.670 | 132,765 | +0.02(+0.75%) |
Oct 12, 2022 | 2.690 | 2.690 | 2.620 | 2.650 | 52,254 | -0.04(-1.49%) |
Oct 11, 2022 | 2.740 | 2.765 | 2.600 | 2.690 | 127,841 | -0.04(-1.65%) |
Oct 10, 2022 | 2.770 | 2.770 | 2.650 | 2.735 | 197,244 | +0.00(+0.18%) |
Oct 07, 2022 | 2.760 | 2.830 | 2.720 | 2.730 | 188,649 | -0.05(-1.80%) |
Oct 06, 2022 | 2.850 | 2.910 | 2.770 | 2.780 | 64,663 | -0.10(-3.47%) |
Oct 05, 2022 | 2.970 | 3.050 | 2.880 | 2.880 | 36,490 | -0.17(-5.57%) |
Oct 04, 2022 | 2.880 | 3.070 | 2.870 | 3.050 | 71,387 | +0.19(+6.64%) |
Oct 03, 2022 | 3.010 | 3.010 | 2.850 | 2.860 | 36,905 | -0.14(-4.67%) |
Sep 30, 2022 | 2.820 | 3.000 | 2.750 | 3.000 | 110,256 | +0.15(+5.26%) |
Sep 29, 2022 | 2.710 | 2.910 | 2.698 | 2.850 | 101,708 | +0.11(+4.01%) |
Sep 28, 2022 | 2.830 | 2.840 | 2.720 | 2.740 | 77,183 | -0.05(-1.79%) |
Sep 27, 2022 | 2.910 | 2.910 | 2.750 | 2.790 | 33,514 | -0.04(-1.41%) |
Sep 26, 2022 | 2.790 | 2.899 | 2.770 | 2.830 | 81,483 | +0.02(+0.71%) |
Sep 23, 2022 | 2.750 | 2.895 | 2.700 | 2.810 | 123,283 | +0.02(+0.72%) |
Sep 22, 2022 | 2.920 | 2.920 | 2.750 | 2.790 | 52,663 | -0.04(-1.41%) |
Sep 21, 2022 | 2.940 | 3.020 | 2.800 | 2.830 | 88,534 | -0.10(-3.41%) |
Sep 20, 2022 | 3.030 | 3.148 | 2.920 | 2.930 | 61,184 | -0.12(-3.93%) |
Sep 19, 2022 | 3.200 | 3.400 | 3.050 | 3.050 | 108,685 | -0.14(-4.39%) |
Sep 16, 2022 | 3.350 | 3.410 | 3.190 | 3.190 | 101,128 | -0.23(-6.73%) |
Sep 15, 2022 | 3.420 | 3.510 | 3.380 | 3.420 | 53,860 | +0.00(+0.00%) |
Sep 14, 2022 | 3.650 | 3.650 | 3.420 | 3.420 | 130,240 | -0.27(-7.32%) |
Sep 13, 2022 | 3.710 | 3.750 | 3.560 | 3.690 | 281,276 | -0.01(-0.27%) |
Sep 12, 2022 | 3.660 | 3.730 | 3.590 | 3.700 | 45,863 | +0.06(+1.65%) |
Sep 09, 2022 | 3.650 | 3.700 | 3.530 | 3.640 | 102,905 | -0.01(-0.27%) |
Sep 08, 2022 | 3.550 | 3.675 | 3.420 | 3.650 | 137,615 | +0.09(+2.53%) |
Sep 07, 2022 | 3.440 | 3.620 | 3.400 | 3.560 | 86,469 | +0.09(+2.59%) |
Sep 06, 2022 | 3.420 | 3.550 | 3.410 | 3.470 | 71,797 | +0.02(+0.58%) |
Sep 02, 2022 | 3.320 | 3.490 | 3.310 | 3.450 | 58,853 | +0.14(+4.23%) |
Sep 01, 2022 | 3.420 | 3.420 | 3.290 | 3.310 | 59,685 | -0.11(-3.22%) |
Aug 31, 2022 | 3.380 | 3.450 | 3.350 | 3.420 | 38,936 | +0.02(+0.59%) |
Aug 30, 2022 | 3.560 | 3.560 | 3.347 | 3.400 | 59,894 | -0.09(-2.58%) |
Aug 29, 2022 | 3.460 | 3.540 | 3.441 | 3.490 | 37,936 | -0.04(-1.13%) |
Aug 26, 2022 | 3.690 | 3.880 | 3.480 | 3.530 | 119,185 | -0.15(-4.08%) |
Aug 25, 2022 | 3.640 | 3.680 | 3.610 | 3.680 | 62,514 | +0.02(+0.55%) |
Aug 24, 2022 | 3.600 | 3.670 | 3.540 | 3.660 | 75,256 | +0.05(+1.39%) |
Aug 23, 2022 | 3.560 | 3.690 | 3.540 | 3.610 | 91,907 | +0.00(+0.00%) |
Aug 22, 2022 | 3.600 | 3.700 | 3.560 | 3.610 | 69,867 | -0.06(-1.63%) |
Aug 19, 2022 | 3.970 | 3.970 | 3.611 | 3.670 | 177,992 | -0.31(-7.79%) |
Aug 18, 2022 | 4.050 | 4.050 | 3.920 | 3.980 | 65,312 | +0.01(+0.25%) |
Aug 17, 2022 | 4.160 | 4.180 | 3.856 | 3.970 | 262,825 | -0.18(-4.34%) |
Aug 16, 2022 | 4.070 | 4.280 | 3.880 | 4.150 | 1,405,722 | +0.51(+14.01%) |
Aug 15, 2022 | 3.500 | 3.660 | 3.400 | 3.640 | 115,164 | +0.10(+2.82%) |
Aug 12, 2022 | 3.730 | 3.730 | 3.500 | 3.540 | 153,485 | -0.11(-3.01%) |
Aug 11, 2022 | 3.770 | 3.870 | 3.580 | 3.650 | 643,990 | -0.08(-2.14%) |
Aug 10, 2022 | 3.730 | 3.740 | 3.680 | 3.730 | 84,801 | +0.05(+1.36%) |
Aug 09, 2022 | 3.700 | 3.760 | 3.660 | 3.680 | 48,126 | -0.02(-0.54%) |
Aug 08, 2022 | 3.630 | 3.770 | 3.610 | 3.700 | 92,602 | +0.09(+2.49%) |
Aug 05, 2022 | 3.700 | 3.760 | 3.610 | 3.610 | 58,864 | -0.11(-2.96%) |
Aug 04, 2022 | 3.700 | 3.740 | 3.660 | 3.720 | 45,305 | +0.04(+1.09%) |
Aug 03, 2022 | 3.580 | 3.740 | 3.540 | 3.680 | 91,618 | +0.15(+4.25%) |
Aug 02, 2022 | 3.560 | 3.610 | 3.500 | 3.530 | 43,205 | -0.06(-1.67%) |
Aug 01, 2022 | 3.460 | 3.850 | 3.410 | 3.590 | 177,928 | +0.08(+2.28%) |
Jul 29, 2022 | 3.410 | 3.510 | 3.360 | 3.510 | 69,467 | +0.11(+3.24%) |
Jul 28, 2022 | 3.460 | 3.495 | 3.340 | 3.400 | 62,776 | -0.05(-1.45%) |
Jul 27, 2022 | 3.500 | 3.500 | 3.370 | 3.450 | 71,264 | -0.01(-0.29%) |
Jul 26, 2022 | 3.430 | 3.550 | 3.340 | 3.460 | 103,295 | +0.03(+0.87%) |
Jul 25, 2022 | 3.380 | 3.470 | 3.300 | 3.430 | 168,989 | +0.09(+2.69%) |
Jul 22, 2022 | 3.340 | 3.380 | 3.258 | 3.340 | 225,578 | -0.01(-0.30%) |
Jul 21, 2022 | 3.250 | 3.590 | 3.250 | 3.350 | 974,401 | +0.29(+9.48%) |
Jul 20, 2022 | 3.060 | 3.200 | 2.970 | 3.060 | 109,393 | +0.06(+2.00%) |
Jul 19, 2022 | 3.070 | 3.070 | 2.970 | 3.000 | 47,886 | +0.00(+0.00%) |
Jul 18, 2022 | 2.980 | 3.060 | 2.948 | 3.000 | 33,750 | +0.05(+1.69%) |
Jul 15, 2022 | 3.040 | 3.070 | 2.950 | 2.950 | 53,481 | -0.08(-2.64%) |
Jul 14, 2022 | 3.080 | 3.080 | 3.000 | 3.030 | 42,804 | -0.07(-2.26%) |
Jul 13, 2022 | 3.090 | 3.183 | 3.050 | 3.100 | 65,489 | -0.01(-0.32%) |
Jul 12, 2022 | 3.110 | 3.150 | 3.050 | 3.110 | 50,643 | +0.01(+0.32%) |
Jul 11, 2022 | 3.210 | 3.290 | 3.060 | 3.100 | 104,528 | -0.12(-3.88%) |
Jul 08, 2022 | 2.990 | 3.250 | 2.980 | 3.225 | 85,447 | +0.27(+9.32%) |
Jul 07, 2022 | 3.030 | 3.070 | 2.950 | 2.950 | 91,663 | +0.06(+2.08%) |
Jul 06, 2022 | 2.890 | 2.980 | 2.780 | 2.890 | 57,456 | +0.00(+0.00%) |
Jul 05, 2022 | 2.830 | 2.934 | 2.800 | 2.890 | 58,865 | +0.04(+1.40%) |
Jul 01, 2022 | 2.800 | 2.890 | 2.790 | 2.850 | 74,444 | +0.02(+0.71%) |
Jun 30, 2022 | 2.750 | 2.869 | 2.750 | 2.830 | 69,815 | +0.08(+2.91%) |
Jun 29, 2022 | 2.790 | 2.880 | 2.750 | 2.750 | 68,049 | -0.06(-2.14%) |
Jun 28, 2022 | 2.870 | 2.999 | 2.780 | 2.810 | 89,277 | -0.06(-2.09%) |
Jun 27, 2022 | 2.850 | 2.930 | 2.820 | 2.870 | 121,641 | +0.01(+0.35%) |
Jun 24, 2022 | 2.950 | 2.950 | 2.850 | 2.860 | 89,399 | -0.03(-1.04%) |
Jun 23, 2022 | 2.760 | 2.900 | 2.740 | 2.890 | 244,287 | +0.19(+7.04%) |
Jun 22, 2022 | 2.730 | 2.820 | 2.688 | 2.700 | 77,339 | -0.03(-1.10%) |
Jun 21, 2022 | 2.710 | 2.840 | 2.680 | 2.730 | 185,353 | +0.09(+3.41%) |
Jun 17, 2022 | 2.690 | 2.740 | 2.610 | 2.640 | 64,888 | +0.01(+0.38%) |
Jun 16, 2022 | 2.630 | 2.690 | 2.600 | 2.630 | 39,932 | -0.06(-2.23%) |
Jun 15, 2022 | 2.720 | 2.760 | 2.600 | 2.690 | 79,460 | +0.01(+0.37%) |
Jun 14, 2022 | 2.650 | 2.700 | 2.600 | 2.680 | 81,091 | +0.03(+1.13%) |
Jun 13, 2022 | 2.720 | 2.780 | 2.600 | 2.650 | 94,091 | -0.17(-6.03%) |
Jun 10, 2022 | 2.900 | 2.910 | 2.720 | 2.820 | 55,428 | -0.12(-4.08%) |
Jun 09, 2022 | 3.010 | 3.072 | 2.895 | 2.940 | 59,801 | -0.11(-3.61%) |
Jun 08, 2022 | 3.010 | 3.190 | 2.910 | 3.050 | 78,022 | +0.05(+1.67%) |
Jun 07, 2022 | 2.840 | 3.040 | 2.760 | 3.000 | 140,044 | +0.16(+5.63%) |
Jun 06, 2022 | 2.980 | 2.980 | 2.800 | 2.840 | 53,022 | -0.07(-2.41%) |
Jun 03, 2022 | 2.880 | 2.930 | 2.800 | 2.910 | 66,884 | +0.02(+0.69%) |
Jun 02, 2022 | 2.780 | 2.950 | 2.780 | 2.890 | 72,442 | +0.10(+3.58%) |
Jun 01, 2022 | 2.780 | 2.952 | 2.735 | 2.790 | 44,254 | -0.02(-0.71%) |
May 31, 2022 | 2.900 | 2.900 | 2.760 | 2.810 | 81,639 | -0.03(-1.06%) |
May 27, 2022 | 2.810 | 2.900 | 2.807 | 2.840 | 67,664 | +0.04(+1.43%) |
May 26, 2022 | 2.790 | 2.905 | 2.719 | 2.800 | 67,383 | +0.00(+0.00%) |
May 25, 2022 | 2.780 | 2.870 | 2.770 | 2.800 | 20,495 | -0.01(-0.36%) |
May 24, 2022 | 2.920 | 2.935 | 2.680 | 2.810 | 92,380 | -0.17(-5.70%) |
May 23, 2022 | 3.000 | 3.085 | 2.850 | 2.980 | 82,713 | -0.02(-0.67%) |
May 20, 2022 | 3.050 | 3.050 | 2.890 | 3.000 | 79,316 | +0.00(+0.00%) |
May 19, 2022 | 2.990 | 3.052 | 2.955 | 3.000 | 91,497 | +0.00(+0.00%) |
May 18, 2022 | 3.180 | 3.185 | 2.920 | 3.000 | 65,768 | -0.20(-6.25%) |
May 17, 2022 | 3.150 | 3.270 | 3.050 | 3.200 | 97,972 | +0.12(+3.90%) |
May 16, 2022 | 3.060 | 3.220 | 2.970 | 3.080 | 108,040 | +0.02(+0.65%) |
May 13, 2022 | 3.000 | 3.187 | 3.000 | 3.060 | 160,226 | +0.04(+1.32%) |
May 12, 2022 | 3.260 | 3.260 | 2.950 | 3.020 | 128,492 | -0.14(-4.43%) |
May 11, 2022 | 3.440 | 3.455 | 3.110 | 3.160 | 181,377 | -0.32(-9.20%) |
May 10, 2022 | 3.650 | 3.690 | 3.270 | 3.480 | 80,263 | -0.11(-3.06%) |
May 09, 2022 | 3.840 | 3.905 | 3.450 | 3.590 | 146,614 | -0.31(-8.07%) |
May 06, 2022 | 4.090 | 4.090 | 3.880 | 3.905 | 80,401 | -0.23(-5.68%) |
May 05, 2022 | 4.290 | 4.290 | 4.050 | 4.140 | 52,437 | -0.24(-5.48%) |
May 04, 2022 | 4.340 | 4.380 | 4.150 | 4.380 | 78,080 | +0.04(+0.92%) |
May 03, 2022 | 4.230 | 4.370 | 4.189 | 4.340 | 39,420 | +0.15(+3.58%) |
May 02, 2022 | 4.070 | 4.300 | 4.070 | 4.190 | 47,998 | +0.03(+0.72%) |
Apr 29, 2022 | 4.130 | 4.240 | 4.100 | 4.160 | 51,218 | -0.02(-0.48%) |
Apr 28, 2022 | 4.220 | 4.310 | 4.080 | 4.180 | 87,234 | -0.02(-0.48%) |
Apr 27, 2022 | 4.300 | 4.320 | 4.150 | 4.200 | 117,577 | -0.06(-1.41%) |
Apr 26, 2022 | 4.340 | 4.410 | 4.210 | 4.260 | 60,990 | -0.10(-2.29%) |
Apr 25, 2022 | 4.260 | 4.450 | 4.229 | 4.360 | 72,641 | +0.04(+0.93%) |
Apr 22, 2022 | 4.400 | 4.418 | 4.250 | 4.320 | 65,564 | -0.09(-2.04%) |
Apr 21, 2022 | 4.570 | 4.690 | 4.400 | 4.410 | 66,874 | -0.15(-3.29%) |
Apr 20, 2022 | 4.560 | 4.640 | 4.460 | 4.560 | 102,412 | +0.03(+0.66%) |
Apr 19, 2022 | 4.520 | 4.690 | 4.460 | 4.530 | 64,362 | -0.03(-0.66%) |
Apr 18, 2022 | 4.940 | 4.940 | 4.500 | 4.560 | 158,647 | -0.39(-7.88%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.920 | 4.950 | 130,767 | -0.14(-2.75%) |
Apr 13, 2022 | 4.750 | 5.260 | 4.750 | 5.090 | 407,824 | +0.35(+7.38%) |
Apr 12, 2022 | 4.930 | 5.130 | 4.710 | 4.740 | 213,679 | -0.16(-3.27%) |
Apr 11, 2022 | 5.010 | 5.060 | 4.850 | 4.900 | 106,525 | -0.18(-3.54%) |
Apr 08, 2022 | 5.160 | 5.270 | 5.060 | 5.080 | 84,124 | -0.15(-2.87%) |
Apr 07, 2022 | 5.350 | 5.467 | 5.180 | 5.230 | 64,520 | -0.13(-2.43%) |
Apr 06, 2022 | 5.380 | 5.480 | 5.351 | 5.360 | 55,034 | -0.15(-2.72%) |
Apr 05, 2022 | 5.590 | 5.803 | 5.480 | 5.510 | 59,984 | -0.10(-1.78%) |
Apr 04, 2022 | 5.700 | 5.850 | 5.550 | 5.610 | 65,308 | +0.02(+0.36%) |
Apr 01, 2022 | 5.600 | 5.970 | 5.400 | 5.590 | 135,214 | +0.24(+4.49%) |
Mar 31, 2022 | 5.460 | 5.580 | 5.350 | 5.350 | 56,664 | -0.10(-1.83%) |
Mar 30, 2022 | 5.790 | 5.900 | 5.450 | 5.450 | 97,724 | -0.29(-5.05%) |
Mar 29, 2022 | 5.550 | 5.840 | 5.550 | 5.740 | 93,333 | +0.20(+3.61%) |
Mar 28, 2022 | 5.690 | 5.818 | 5.520 | 5.540 | 93,255 | -0.23(-3.99%) |
Mar 25, 2022 | 6.000 | 6.075 | 5.710 | 5.770 | 142,719 | -0.15(-2.53%) |
Mar 24, 2022 | 6.200 | 6.400 | 5.650 | 5.920 | 481,561 | -0.06(-1.00%) |
Mar 23, 2022 | 5.510 | 6.620 | 5.500 | 5.980 | 1,156,594 | +0.66(+12.41%) |
Mar 22, 2022 | 5.320 | 5.460 | 5.200 | 5.320 | 46,460 | +0.08(+1.53%) |
Mar 21, 2022 | 5.000 | 5.350 | 5.000 | 5.240 | 116,713 | +0.18(+3.56%) |
Mar 18, 2022 | 5.110 | 5.252 | 4.920 | 5.060 | 69,271 | -0.07(-1.36%) |
Mar 17, 2022 | 4.810 | 5.440 | 4.810 | 5.130 | 43,253 | +0.33(+6.88%) |
Mar 16, 2022 | 4.760 | 4.990 | 4.550 | 4.800 | 82,373 | +0.05(+1.05%) |
Mar 15, 2022 | 4.700 | 4.980 | 4.610 | 4.750 | 110,967 | +0.00(+0.00%) |
Mar 14, 2022 | 5.230 | 5.346 | 4.510 | 4.750 | 200,688 | -0.49(-9.35%) |
Mar 11, 2022 | 4.940 | 5.380 | 4.920 | 5.240 | 55,504 | -0.03(-0.57%) |
Mar 10, 2022 | 5.150 | 5.490 | 5.130 | 5.270 | 135,341 | +0.09(+1.74%) |
Mar 09, 2022 | 4.910 | 5.260 | 4.880 | 5.180 | 85,000 | +0.31(+6.37%) |
Mar 08, 2022 | 4.820 | 4.940 | 4.745 | 4.870 | 63,456 | +0.02(+0.41%) |
Mar 07, 2022 | 5.020 | 5.090 | 4.760 | 4.850 | 105,664 | -0.16(-3.19%) |
Mar 04, 2022 | 5.130 | 5.230 | 4.960 | 5.010 | 44,773 | -0.15(-2.91%) |
Mar 03, 2022 | 5.140 | 5.300 | 5.010 | 5.160 | 86,130 | +0.00(+0.00%) |
Mar 02, 2022 | 4.960 | 5.200 | 4.870 | 5.160 | 102,455 | +0.17(+3.41%) |
Mar 01, 2022 | 4.910 | 5.040 | 4.860 | 4.990 | 85,604 | +0.03(+0.60%) |
Feb 28, 2022 | 4.980 | 5.110 | 4.920 | 4.960 | 73,041 | -0.09(-1.78%) |
Feb 25, 2022 | 5.040 | 5.120 | 4.910 | 5.050 | 67,768 | +0.00(+0.00%) |
Feb 24, 2022 | 4.910 | 5.070 | 4.820 | 5.050 | 104,863 | +0.02(+0.40%) |
Feb 23, 2022 | 5.170 | 5.180 | 5.000 | 5.030 | 104,804 | -0.07(-1.37%) |
Feb 22, 2022 | 4.880 | 5.190 | 4.880 | 5.100 | 117,703 | +0.09(+1.80%) |
Feb 18, 2022 | 5.010 | 0 | -0.09(-1.76%) | |||
Feb 17, 2022 | 5.130 | 5.250 | 5.060 | 5.100 | 94,522 | -0.10(-1.92%) |
Feb 16, 2022 | 5.210 | 5.252 | 5.030 | 5.200 | 126,366 | -0.06(-1.14%) |
Feb 15, 2022 | 5.280 | 5.390 | 5.210 | 5.260 | 68,843 | +0.10(+1.94%) |
Feb 14, 2022 | 5.400 | 5.400 | 5.150 | 5.160 | 88,989 | -0.23(-4.27%) |
Feb 11, 2022 | 5.610 | 5.660 | 5.250 | 5.390 | 102,263 | -0.15(-2.71%) |
Feb 10, 2022 | 5.770 | 5.944 | 5.510 | 5.540 | 118,442 | -0.27(-4.65%) |
Feb 09, 2022 | 5.640 | 5.860 | 5.480 | 5.810 | 101,076 | +0.20(+3.57%) |
Feb 08, 2022 | 5.680 | 5.690 | 5.420 | 5.610 | 90,995 | +0.05(+0.90%) |
Feb 07, 2022 | 5.510 | 5.810 | 5.320 | 5.560 | 91,384 | -0.07(-1.24%) |
Feb 04, 2022 | 5.490 | 5.670 | 5.260 | 5.630 | 74,131 | +0.11(+1.99%) |
Feb 03, 2022 | 5.470 | 5.450 | 5.520 | 39,419 | -0.04(-0.72%) | |
Feb 02, 2022 | 5.860 | 5.960 | 5.469 | 5.560 | 89,705 | -0.22(-3.81%) |
Feb 01, 2022 | 5.790 | 6.110 | 5.650 | 5.780 | 110,974 | +0.09(+1.58%) |
Jan 31, 2022 | 5.450 | 5.690 | 138,157 | +0.31(+5.76%) | ||
Jan 28, 2022 | 5.350 | 5.510 | 5.270 | 5.380 | 156,595 | +0.00(+0.00%) |
Jan 27, 2022 | 5.760 | 6.090 | 5.350 | 5.380 | 147,738 | -0.27(-4.78%) |
Jan 26, 2022 | 5.990 | 6.140 | 5.650 | 5.650 | 106,562 | -0.28(-4.72%) |
Jan 25, 2022 | 5.980 | 6.050 | 5.681 | 5.930 | 71,231 | -0.12(-1.98%) |
Jan 24, 2022 | 5.810 | 6.140 | 5.340 | 6.050 | 256,143 | +0.06(+1.00%) |
Jan 21, 2022 | 6.210 | 6.310 | 5.940 | 5.990 | 160,867 | -0.31(-4.92%) |
Jan 20, 2022 | 6.490 | 6.710 | 6.300 | 6.300 | 68,590 | -0.20(-3.08%) |
Jan 19, 2022 | 6.490 | 6.690 | 6.440 | 6.500 | 69,298 | -0.02(-0.31%) |
Jan 18, 2022 | 6.680 | 6.840 | 6.500 | 6.520 | 85,706 | -0.18(-2.69%) |
Jan 14, 2022 | 6.700 | 0 | +0.01(+0.15%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.520 | 6.690 | 103,486 | -0.05(-0.74%) |
Jan 12, 2022 | 6.920 | 7.080 | 6.720 | 6.740 | 133,227 | -0.21(-3.02%) |
Jan 11, 2022 | 6.950 | 7.000 | 6.860 | 6.950 | 153,447 | +0.10(+1.46%) |
Jan 10, 2022 | 6.670 | 6.870 | 6.560 | 6.850 | 409,346 | +0.10(+1.48%) |
Jan 07, 2022 | 7.090 | 7.150 | 6.660 | 6.750 | 212,368 | -0.40(-5.59%) |
Jan 06, 2022 | 7.190 | 7.390 | 6.950 | 7.150 | 154,593 | -0.12(-1.65%) |
Jan 05, 2022 | 7.350 | 8.250 | 7.110 | 7.270 | 1,624,563 | -0.15(-2.02%) |
Jan 04, 2022 | 7.500 | 7.540 | 7.260 | 7.420 | 117,519 | -0.12(-1.59%) |
Jan 03, 2022 | 7.100 | 7.720 | 7.090 | 7.540 | 201,903 | +0.07(+0.94%) |
Dec 31, 2021 | 7.500 | 7.770 | 7.440 | 7.470 | 88,412 | -0.03(-0.40%) |
Dec 30, 2021 | 7.390 | 7.665 | 7.290 | 7.500 | 139,272 | +0.21(+2.88%) |
Dec 29, 2021 | 7.410 | 7.485 | 7.230 | 7.290 | 114,142 | -0.11(-1.49%) |
Dec 28, 2021 | 7.600 | 7.690 | 7.380 | 7.400 | 145,104 | -0.26(-3.39%) |
Dec 27, 2021 | 7.830 | 7.860 | 7.610 | 7.660 | 113,011 | -0.19(-2.42%) |
Dec 23, 2021 | 7.740 | 8.020 | 7.660 | 7.850 | 60,715 | +0.07(+0.90%) |
Dec 22, 2021 | 7.770 | 7.920 | 7.650 | 7.780 | 93,483 | +0.01(+0.13%) |
Dec 21, 2021 | 8.000 | 8.050 | 7.700 | 7.770 | 171,493 | -0.17(-2.14%) |
Dec 20, 2021 | 7.850 | 8.000 | 7.730 | 7.940 | 252,273 | -0.06(-0.75%) |
Dec 17, 2021 | 7.800 | 8.140 | 7.650 | 8.000 | 677,308 | +0.04(+0.50%) |
Dec 16, 2021 | 8.080 | 8.160 | 7.820 | 7.960 | 149,443 | -0.10(-1.24%) |
Dec 15, 2021 | 7.690 | 8.105 | 7.590 | 8.060 | 166,107 | +0.28(+3.60%) |
Dec 14, 2021 | 7.820 | 7.920 | 7.700 | 7.780 | 143,161 | -0.18(-2.26%) |
Dec 13, 2021 | 8.030 | 8.110 | 7.831 | 7.960 | 104,705 | -0.07(-0.87%) |
Dec 10, 2021 | 8.060 | 8.330 | 7.950 | 8.030 | 100,207 | -0.16(-1.95%) |
Dec 09, 2021 | 8.520 | 8.780 | 8.190 | 8.190 | 146,511 | -0.42(-4.88%) |
Dec 08, 2021 | 8.130 | 8.700 | 8.039 | 8.610 | 158,175 | +0.42(+5.13%) |
Dec 07, 2021 | 7.910 | 8.280 | 7.875 | 8.190 | 140,541 | +0.39(+5.00%) |
Dec 06, 2021 | 7.810 | 7.890 | 7.518 | 7.800 | 223,984 | +0.00(+0.00%) |
Dec 03, 2021 | 8.070 | 8.070 | 7.710 | 7.800 | 271,828 | -0.26(-3.23%) |
Dec 02, 2021 | 8.000 | 8.200 | 7.885 | 8.060 | 184,461 | -0.03(-0.37%) |