Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.220 | 3.470 | 3.155 | 3.460 | 8,995,772 | +0.26(+8.12%) |
Nov 29, 2022 | 3.290 | 3.330 | 3.195 | 3.200 | 6,331,273 | -0.06(-1.84%) |
Nov 28, 2022 | 3.440 | 3.485 | 3.250 | 3.260 | 5,289,402 | -0.22(-6.32%) |
Nov 25, 2022 | 3.460 | 3.500 | 3.414 | 3.480 | 2,619,825 | -0.02(-0.57%) |
Nov 23, 2022 | 3.430 | 3.500 | 3.380 | 3.500 | 4,801,069 | +0.06(+1.74%) |
Nov 22, 2022 | 3.450 | 3.510 | 3.380 | 3.440 | 4,567,787 | -0.02(-0.58%) |
Nov 21, 2022 | 3.510 | 3.510 | 3.360 | 3.460 | 5,842,274 | -0.11(-3.08%) |
Nov 18, 2022 | 3.670 | 3.680 | 3.450 | 3.570 | 10,122,541 | +0.00(+0.00%) |
Nov 17, 2022 | 3.500 | 3.605 | 3.380 | 3.570 | 7,524,121 | -0.06(-1.65%) |
Nov 16, 2022 | 3.810 | 3.810 | 3.590 | 3.630 | 7,502,395 | -0.24(-6.20%) |
Nov 15, 2022 | 3.720 | 3.950 | 3.710 | 3.870 | 13,738,293 | +0.27(+7.50%) |
Nov 14, 2022 | 3.610 | 3.660 | 3.370 | 3.600 | 9,538,603 | -0.04(-1.10%) |
Nov 11, 2022 | 3.460 | 3.695 | 3.369 | 3.640 | 11,643,309 | +0.13(+3.70%) |
Nov 10, 2022 | 3.110 | 3.535 | 3.102 | 3.510 | 20,767,096 | +0.56(+18.98%) |
Nov 09, 2022 | 3.110 | 3.250 | 2.930 | 2.950 | 11,776,324 | -0.22(-6.94%) |
Nov 08, 2022 | 3.150 | 3.240 | 3.095 | 3.170 | 7,386,173 | +0.03(+0.96%) |
Nov 07, 2022 | 3.140 | 3.150 | 3.030 | 3.140 | 6,054,935 | +0.03(+0.96%) |
Nov 04, 2022 | 3.130 | 3.185 | 3.000 | 3.110 | 7,846,192 | +0.07(+2.30%) |
Nov 03, 2022 | 2.950 | 3.150 | 2.920 | 3.040 | 10,689,257 | +0.08(+2.70%) |
Nov 02, 2022 | 3.100 | 2.950 | 2.960 | 9,668,662 | -0.14(-4.52%) | |
Nov 01, 2022 | 3.200 | 3.300 | 3.085 | 3.100 | 6,793,750 | -0.02(-0.64%) |
Oct 31, 2022 | 3.030 | 3.160 | 3.000 | 3.120 | 7,290,711 | +0.06(+1.96%) |
Oct 28, 2022 | 3.150 | 3.160 | 2.990 | 3.060 | 7,787,377 | -0.08(-2.55%) |
Oct 27, 2022 | 3.280 | 3.300 | 3.130 | 3.140 | 8,029,629 | -0.07(-2.18%) |
Oct 26, 2022 | 3.130 | 3.390 | 3.111 | 3.210 | 11,146,655 | +0.09(+2.88%) |
Oct 25, 2022 | 2.950 | 3.170 | 2.950 | 3.120 | 11,330,805 | +0.17(+5.76%) |
Oct 24, 2022 | 3.080 | 3.080 | 2.870 | 2.950 | 9,424,572 | -0.09(-2.96%) |
Oct 21, 2022 | 2.880 | 3.060 | 2.850 | 3.040 | 13,423,879 | +0.14(+4.83%) |
Oct 20, 2022 | 2.930 | 3.020 | 2.860 | 2.900 | 13,173,286 | -0.03(-1.02%) |
Oct 19, 2022 | 3.050 | 3.055 | 2.900 | 2.930 | 8,515,555 | -0.17(-5.48%) |
Oct 18, 2022 | 3.180 | 3.255 | 3.015 | 3.100 | 12,825,695 | +0.01(+0.32%) |
Oct 17, 2022 | 2.990 | 3.130 | 2.950 | 3.090 | 10,736,118 | +0.19(+6.55%) |
Oct 14, 2022 | 3.020 | 3.150 | 2.900 | 2.900 | 9,101,738 | -0.12(-3.97%) |
Oct 13, 2022 | 2.800 | 3.040 | 2.770 | 3.020 | 17,785,072 | +0.08(+2.72%) |
Oct 12, 2022 | 3.140 | 3.145 | 2.890 | 2.940 | 13,253,742 | -0.20(-6.37%) |
Oct 11, 2022 | 3.100 | 3.200 | 3.010 | 3.140 | 8,353,189 | +0.03(+0.96%) |
Oct 10, 2022 | 3.120 | 3.150 | 3.000 | 3.110 | 9,058,278 | +0.00(+0.00%) |
Oct 07, 2022 | 3.200 | 3.204 | 3.070 | 3.110 | 10,557,630 | -0.16(-4.89%) |
Oct 06, 2022 | 3.430 | 3.560 | 3.220 | 3.270 | 15,626,003 | -0.19(-5.49%) |
Oct 05, 2022 | 3.680 | 3.720 | 3.380 | 3.460 | 11,553,106 | -0.29(-7.73%) |
Oct 04, 2022 | 3.640 | 3.770 | 3.635 | 3.750 | 10,715,019 | +0.25(+7.14%) |
Oct 03, 2022 | 3.460 | 3.550 | 3.420 | 3.500 | 8,295,372 | +0.09(+2.64%) |
Sep 30, 2022 | 3.390 | 3.570 | 3.350 | 3.410 | 9,339,012 | +0.02(+0.59%) |
Sep 29, 2022 | 3.500 | 3.545 | 3.300 | 3.390 | 9,557,177 | -0.17(-4.78%) |
Sep 28, 2022 | 3.470 | 3.580 | 3.390 | 3.560 | 9,757,790 | +0.06(+1.71%) |
Sep 27, 2022 | 3.620 | 3.705 | 3.440 | 3.500 | 9,576,204 | -0.03(-0.85%) |
Sep 26, 2022 | 3.530 | 3.775 | 3.510 | 3.530 | 8,769,962 | -0.05(-1.40%) |
Sep 23, 2022 | 3.600 | 3.630 | 3.490 | 3.580 | 10,241,876 | -0.14(-3.76%) |
Sep 22, 2022 | 3.900 | 3.970 | 3.670 | 3.720 | 10,970,752 | -0.21(-5.34%) |
Sep 21, 2022 | 3.940 | 4.050 | 3.825 | 3.930 | 8,837,449 | +0.03(+0.77%) |
Sep 20, 2022 | 3.980 | 3.990 | 3.870 | 3.900 | 6,948,116 | -0.13(-3.23%) |
Sep 19, 2022 | 3.940 | 4.060 | 3.920 | 4.030 | 6,806,903 | +0.01(+0.25%) |
Sep 16, 2022 | 4.130 | 4.150 | 3.990 | 4.020 | 14,311,619 | -0.23(-5.41%) |
Sep 15, 2022 | 4.340 | 4.490 | 4.223 | 4.250 | 12,484,403 | -0.10(-2.30%) |
Sep 14, 2022 | 4.100 | 4.360 | 4.010 | 4.350 | 11,417,545 | +0.23(+5.58%) |
Sep 13, 2022 | 4.150 | 4.285 | 4.060 | 4.120 | 11,521,474 | -0.24(-5.50%) |
Sep 12, 2022 | 4.270 | 4.365 | 4.150 | 4.360 | 8,400,708 | +0.12(+2.83%) |
Sep 09, 2022 | 3.880 | 4.240 | 3.830 | 4.240 | 16,266,563 | +0.43(+11.29%) |
Sep 08, 2022 | 3.830 | 3.910 | 3.710 | 3.810 | 15,852,955 | -0.18(-4.51%) |
Sep 07, 2022 | 3.820 | 4.050 | 3.770 | 3.990 | 10,338,134 | +0.14(+3.64%) |
Sep 06, 2022 | 4.000 | 4.000 | 3.820 | 3.850 | 8,251,795 | -0.09(-2.28%) |
Sep 02, 2022 | 4.070 | 4.091 | 3.850 | 3.940 | 9,942,873 | -0.03(-0.76%) |
Sep 01, 2022 | 4.070 | 4.090 | 3.820 | 3.970 | 11,707,475 | -0.22(-5.25%) |
Aug 31, 2022 | 4.240 | 4.350 | 4.130 | 4.190 | 8,462,835 | +0.00(+0.00%) |
Aug 30, 2022 | 4.340 | 4.470 | 4.090 | 4.190 | 10,392,448 | -0.08(-1.87%) |
Aug 29, 2022 | 4.100 | 4.340 | 4.070 | 4.270 | 10,690,775 | +0.07(+1.67%) |
Aug 26, 2022 | 4.540 | 4.620 | 4.140 | 4.200 | 12,884,646 | -0.35(-7.69%) |
Aug 25, 2022 | 4.720 | 4.730 | 4.350 | 4.550 | 16,298,418 | +0.13(+2.94%) |
Aug 24, 2022 | 4.030 | 4.480 | 3.990 | 4.420 | 12,970,116 | +0.44(+11.06%) |
Aug 23, 2022 | 4.080 | 4.200 | 3.980 | 3.980 | 9,720,248 | -0.03(-0.75%) |
Aug 22, 2022 | 4.080 | 4.169 | 3.980 | 4.010 | 11,825,901 | -0.25(-5.87%) |
Aug 19, 2022 | 4.490 | 4.490 | 4.220 | 4.260 | 11,621,902 | -0.38(-8.19%) |
Aug 18, 2022 | 4.670 | 4.770 | 4.580 | 4.640 | 9,148,946 | -0.01(-0.22%) |
Aug 17, 2022 | 4.790 | 4.850 | 4.570 | 4.650 | 13,029,836 | -0.27(-5.49%) |
Aug 16, 2022 | 5.060 | 5.130 | 4.832 | 4.920 | 15,232,981 | -0.25(-4.84%) |
Aug 15, 2022 | 5.200 | 5.500 | 5.020 | 5.170 | 19,786,774 | +0.06(+1.17%) |
Aug 12, 2022 | 4.900 | 5.160 | 4.670 | 5.110 | 15,403,747 | +0.33(+6.90%) |
Aug 11, 2022 | 5.210 | 5.210 | 4.760 | 4.780 | 24,774,944 | -0.11(-2.25%) |
Aug 10, 2022 | 4.450 | 4.900 | 4.310 | 4.890 | 20,898,256 | +0.63(+14.79%) |
Aug 09, 2022 | 4.330 | 4.470 | 4.210 | 4.260 | 10,935,412 | -0.21(-4.70%) |
Aug 08, 2022 | 4.430 | 4.590 | 4.330 | 4.470 | 20,562,292 | +0.32(+7.71%) |
Aug 05, 2022 | 3.980 | 4.160 | 3.880 | 4.150 | 19,750,612 | +0.22(+5.60%) |
Aug 04, 2022 | 3.780 | 4.000 | 3.750 | 3.930 | 18,718,816 | +0.17(+4.52%) |
Aug 03, 2022 | 3.740 | 3.780 | 3.630 | 3.760 | 14,988,044 | +0.06(+1.62%) |
Aug 02, 2022 | 3.400 | 3.810 | 3.350 | 3.700 | 24,213,022 | +0.27(+7.87%) |
Aug 01, 2022 | 3.520 | 3.540 | 3.400 | 3.430 | 13,986,234 | -0.16(-4.46%) |
Jul 29, 2022 | 3.480 | 3.680 | 3.450 | 3.590 | 20,418,188 | +0.02(+0.56%) |
Jul 28, 2022 | 3.820 | 4.070 | 3.491 | 3.570 | 52,255,632 | +0.18(+5.31%) |
Jul 27, 2022 | 3.310 | 3.405 | 3.280 | 3.390 | 9,896,560 | +0.15(+4.63%) |
Jul 26, 2022 | 3.290 | 3.316 | 3.180 | 3.240 | 8,176,513 | -0.10(-2.99%) |
Jul 25, 2022 | 3.360 | 3.390 | 3.230 | 3.340 | 8,626,449 | +0.01(+0.30%) |
Jul 22, 2022 | 3.540 | 3.570 | 3.310 | 3.330 | 12,986,783 | -0.21(-5.93%) |
Jul 21, 2022 | 3.600 | 3.610 | 3.480 | 3.540 | 12,637,775 | -0.06(-1.67%) |
Jul 20, 2022 | 3.530 | 3.680 | 3.475 | 3.600 | 16,897,112 | +0.09(+2.56%) |
Jul 19, 2022 | 3.580 | 3.585 | 3.450 | 3.510 | 12,047,597 | +0.01(+0.29%) |
Jul 18, 2022 | 3.590 | 3.720 | 3.490 | 3.500 | 19,330,500 | +0.01(+0.29%) |
Jul 15, 2022 | 3.740 | 3.740 | 3.410 | 3.490 | 25,499,776 | -0.29(-7.67%) |
Jul 14, 2022 | 3.860 | 3.900 | 3.720 | 3.780 | 11,144,382 | -0.17(-4.30%) |
Jul 13, 2022 | 3.800 | 4.120 | 3.680 | 3.950 | 13,539,575 | +0.01(+0.25%) |
Jul 12, 2022 | 4.010 | 4.090 | 3.810 | 3.940 | 9,781,301 | -0.09(-2.23%) |
Jul 11, 2022 | 4.250 | 4.310 | 3.950 | 4.030 | 12,083,349 | -0.29(-6.71%) |
Jul 08, 2022 | 4.160 | 4.390 | 4.080 | 4.320 | 8,020,740 | +0.09(+2.13%) |
Jul 07, 2022 | 3.990 | 4.325 | 3.970 | 4.230 | 11,686,887 | +0.25(+6.28%) |
Jul 06, 2022 | 3.790 | 4.030 | 3.790 | 3.980 | 13,043,802 | +0.14(+3.65%) |
Jul 05, 2022 | 3.690 | 3.850 | 3.500 | 3.840 | 11,136,272 | +0.06(+1.59%) |
Jul 01, 2022 | 3.740 | 3.900 | 3.710 | 3.780 | 9,991,942 | +0.03(+0.80%) |
Jun 30, 2022 | 3.500 | 3.780 | 3.480 | 3.750 | 15,280,689 | +0.16(+4.46%) |
Jun 29, 2022 | 3.650 | 3.650 | 3.450 | 3.590 | 12,787,627 | -0.11(-2.97%) |
Jun 28, 2022 | 3.870 | 3.900 | 3.660 | 3.700 | 9,945,177 | -0.16(-4.15%) |
Jun 27, 2022 | 3.920 | 4.000 | 3.730 | 3.860 | 7,191,542 | -0.04(-1.03%) |
Jun 24, 2022 | 3.970 | 3.980 | 3.780 | 3.900 | 14,074,469 | -0.03(-0.76%) |
Jun 23, 2022 | 3.790 | 3.930 | 3.670 | 3.930 | 9,669,840 | +0.16(+4.24%) |
Jun 22, 2022 | 3.580 | 3.830 | 3.540 | 3.770 | 9,544,856 | +0.09(+2.45%) |
Jun 21, 2022 | 3.540 | 3.780 | 3.520 | 3.680 | 10,541,408 | +0.22(+6.36%) |
Jun 17, 2022 | 3.280 | 3.510 | 3.270 | 3.460 | 14,490,021 | +0.21(+6.46%) |
Jun 16, 2022 | 3.350 | 3.405 | 3.150 | 3.250 | 12,499,968 | -0.18(-5.25%) |
Jun 15, 2022 | 3.350 | 3.520 | 3.235 | 3.430 | 16,131,079 | +0.11(+3.31%) |
Jun 14, 2022 | 3.370 | 3.410 | 3.240 | 3.320 | 9,903,529 | +0.02(+0.61%) |
Jun 13, 2022 | 3.540 | 3.560 | 3.290 | 3.300 | 15,312,587 | -0.46(-12.23%) |
Jun 10, 2022 | 3.710 | 3.850 | 3.600 | 3.760 | 14,700,206 | -0.04(-1.05%) |
Jun 09, 2022 | 3.660 | 4.100 | 3.600 | 3.800 | 19,628,284 | -0.27(-6.63%) |
Jun 08, 2022 | 4.210 | 4.360 | 4.020 | 4.070 | 15,049,042 | -0.18(-4.24%) |
Jun 07, 2022 | 4.160 | 4.355 | 4.102 | 4.250 | 14,180,425 | +0.00(+0.00%) |
Jun 06, 2022 | 4.190 | 4.530 | 4.085 | 4.250 | 25,522,544 | +0.15(+3.66%) |
Jun 03, 2022 | 4.250 | 4.350 | 4.060 | 4.100 | 17,101,146 | -0.22(-5.09%) |
Jun 02, 2022 | 3.870 | 4.410 | 3.870 | 4.320 | 20,803,956 | +0.44(+11.34%) |
Jun 01, 2022 | 4.140 | 4.210 | 3.810 | 3.880 | 16,051,401 | -0.22(-5.37%) |
May 31, 2022 | 4.150 | 4.300 | 4.030 | 4.100 | 16,973,412 | -0.12(-2.84%) |
May 27, 2022 | 4.020 | 4.240 | 4.020 | 4.220 | 16,272,978 | +0.24(+6.03%) |
May 26, 2022 | 3.630 | 4.065 | 3.540 | 3.980 | 21,946,384 | +0.35(+9.64%) |
May 25, 2022 | 3.400 | 3.665 | 3.400 | 3.630 | 8,818,981 | +0.22(+6.45%) |
May 24, 2022 | 3.650 | 3.650 | 3.350 | 3.410 | 11,648,428 | -0.32(-8.58%) |
May 23, 2022 | 3.730 | 3.760 | 3.500 | 3.730 | 13,083,308 | +0.03(+0.81%) |
May 20, 2022 | 3.820 | 3.840 | 3.450 | 3.700 | 23,428,976 | -0.02(-0.54%) |
May 19, 2022 | 3.480 | 3.850 | 3.460 | 3.720 | 20,844,684 | +0.19(+5.38%) |
May 18, 2022 | 3.650 | 3.830 | 3.502 | 3.530 | 18,007,950 | -0.20(-5.36%) |
May 17, 2022 | 3.550 | 3.780 | 3.473 | 3.730 | 19,035,694 | +0.34(+10.03%) |
May 16, 2022 | 3.480 | 3.640 | 3.380 | 3.390 | 13,265,209 | -0.13(-3.69%) |
May 13, 2022 | 3.350 | 3.600 | 3.255 | 3.520 | 17,762,816 | +0.36(+11.39%) |
May 12, 2022 | 2.930 | 3.350 | 2.870 | 3.160 | 21,221,148 | +0.14(+4.46%) |
May 11, 2022 | 3.310 | 3.450 | 2.990 | 3.025 | 25,399,352 | -0.31(-9.43%) |
May 10, 2022 | 3.660 | 3.730 | 3.310 | 3.340 | 17,308,626 | -0.16(-4.57%) |
May 09, 2022 | 3.800 | 3.849 | 3.440 | 3.500 | 17,089,196 | -0.42(-10.71%) |
May 06, 2022 | 4.300 | 4.310 | 3.850 | 3.920 | 16,078,069 | -0.40(-9.26%) |
May 05, 2022 | 4.700 | 4.700 | 4.220 | 4.320 | 13,088,974 | -0.45(-9.43%) |
May 04, 2022 | 4.350 | 4.780 | 4.280 | 4.770 | 15,049,556 | +0.42(+9.66%) |
May 03, 2022 | 4.210 | 4.480 | 4.210 | 4.350 | 9,988,091 | +0.07(+1.64%) |
May 02, 2022 | 4.070 | 4.300 | 4.020 | 4.280 | 12,641,165 | +0.20(+4.90%) |
Apr 29, 2022 | 4.180 | 4.440 | 4.080 | 4.080 | 10,236,211 | -0.14(-3.32%) |
Apr 28, 2022 | 4.300 | 4.327 | 3.930 | 4.220 | 13,117,169 | +0.01(+0.24%) |
Apr 27, 2022 | 4.360 | 4.490 | 4.185 | 4.210 | 10,047,328 | -0.13(-3.00%) |
Apr 26, 2022 | 4.490 | 4.670 | 4.330 | 4.340 | 11,232,390 | -0.18(-3.98%) |
Apr 25, 2022 | 4.310 | 4.550 | 4.240 | 4.520 | 16,501,857 | +0.11(+2.49%) |
Apr 22, 2022 | 4.570 | 4.660 | 4.335 | 4.410 | 19,004,004 | -0.13(-2.86%) |
Apr 21, 2022 | 4.970 | 5.020 | 4.500 | 4.540 | 17,391,348 | -0.37(-7.54%) |
Apr 20, 2022 | 5.330 | 5.330 | 4.905 | 4.910 | 14,119,219 | -0.37(-7.01%) |
Apr 19, 2022 | 5.190 | 5.370 | 5.050 | 5.280 | 13,670,669 | +0.19(+3.73%) |
Apr 18, 2022 | 5.230 | 5.230 | 4.980 | 5.090 | 10,793,435 | -0.17(-3.23%) |
Apr 14, 2022 | 5.510 | 5.530 | 5.250 | 5.260 | 9,271,234 | -0.25(-4.54%) |
Apr 13, 2022 | 5.430 | 5.540 | 5.300 | 5.510 | 10,149,734 | +0.10(+1.85%) |
Apr 12, 2022 | 5.530 | 5.780 | 5.375 | 5.410 | 13,479,619 | -0.08(-1.46%) |
Apr 11, 2022 | 5.300 | 5.645 | 5.175 | 5.490 | 16,096,922 | +0.10(+1.86%) |
Apr 08, 2022 | 5.560 | 5.590 | 5.370 | 5.390 | 9,109,559 | -0.19(-3.41%) |
Apr 07, 2022 | 5.660 | 5.741 | 5.392 | 5.580 | 11,596,796 | -0.08(-1.41%) |
Apr 06, 2022 | 5.840 | 5.950 | 5.480 | 5.660 | 18,901,676 | -0.32(-5.35%) |
Apr 05, 2022 | 6.260 | 6.350 | 5.940 | 5.980 | 16,747,706 | -0.28(-4.47%) |
Apr 04, 2022 | 5.790 | 6.360 | 5.780 | 6.260 | 22,708,966 | +0.52(+9.06%) |
Apr 01, 2022 | 5.850 | 5.900 | 5.620 | 5.740 | 12,778,033 | -0.02(-0.35%) |
Mar 31, 2022 | 5.890 | 6.120 | 5.750 | 5.760 | 16,113,745 | -0.11(-1.87%) |
Mar 30, 2022 | 6.210 | 6.270 | 5.860 | 5.870 | 18,995,166 | -0.37(-5.93%) |
Mar 29, 2022 | 6.170 | 6.410 | 5.980 | 6.240 | 27,478,588 | +0.13(+2.13%) |
Mar 28, 2022 | 6.190 | 6.410 | 5.980 | 6.110 | 19,918,048 | -0.11(-1.77%) |
Mar 25, 2022 | 6.610 | 6.610 | 6.095 | 6.220 | 19,259,254 | -0.40(-6.04%) |
Mar 24, 2022 | 6.610 | 6.670 | 6.330 | 6.620 | 22,877,428 | +0.05(+0.76%) |
Mar 23, 2022 | 6.810 | 7.040 | 6.552 | 6.570 | 25,179,360 | -0.28(-4.09%) |
Mar 22, 2022 | 6.530 | 7.020 | 6.415 | 6.850 | 21,272,900 | +0.31(+4.74%) |
Mar 21, 2022 | 6.620 | 6.925 | 6.390 | 6.540 | 16,831,488 | -0.17(-2.53%) |
Mar 18, 2022 | 6.300 | 6.920 | 6.300 | 6.710 | 26,821,442 | +0.31(+4.84%) |
Mar 17, 2022 | 6.120 | 6.520 | 6.080 | 6.400 | 20,745,342 | +0.20(+3.23%) |
Mar 16, 2022 | 6.020 | 6.210 | 5.720 | 6.200 | 22,840,996 | +0.33(+5.62%) |
Mar 15, 2022 | 5.810 | 5.940 | 5.450 | 5.870 | 18,270,550 | +0.05(+0.86%) |
Mar 14, 2022 | 6.520 | 6.540 | 5.750 | 5.820 | 24,309,664 | -0.89(-13.26%) |
Mar 11, 2022 | 6.990 | 7.329 | 6.610 | 6.710 | 26,582,336 | -0.23(-3.31%) |
Mar 10, 2022 | 6.260 | 7.100 | 6.240 | 6.940 | 38,259,560 | +0.62(+9.81%) |
Mar 09, 2022 | 6.340 | 6.400 | 5.960 | 6.320 | 27,277,676 | +0.01(+0.16%) |
Mar 08, 2022 | 6.020 | 6.610 | 5.770 | 6.310 | 42,027,280 | +0.39(+6.59%) |
Mar 07, 2022 | 5.600 | 6.270 | 5.560 | 5.920 | 34,777,848 | +0.48(+8.82%) |
Mar 04, 2022 | 5.640 | 5.940 | 5.390 | 5.440 | 17,160,268 | -0.25(-4.39%) |
Mar 03, 2022 | 6.120 | 6.120 | 5.660 | 5.690 | 16,245,769 | -0.38(-6.26%) |
Mar 02, 2022 | 6.220 | 6.270 | 5.820 | 6.070 | 21,146,172 | -0.03(-0.49%) |
Mar 01, 2022 | 6.090 | 6.240 | 5.860 | 6.100 | 31,614,320 | +0.10(+1.67%) |
Feb 28, 2022 | 5.610 | 6.130 | 5.460 | 6.000 | 44,836,688 | +0.72(+13.64%) |
Feb 25, 2022 | 5.250 | 5.290 | 5.132 | 5.280 | 21,020,028 | +0.02(+0.38%) |
Feb 24, 2022 | 4.310 | 5.300 | 4.250 | 5.260 | 27,774,504 | +0.58(+12.39%) |
Feb 23, 2022 | 4.890 | 4.950 | 4.660 | 4.680 | 14,552,633 | -0.06(-1.27%) |
Feb 22, 2022 | 4.810 | 5.055 | 4.690 | 4.740 | 16,974,534 | -0.27(-5.39%) |
Feb 18, 2022 | 5.010 | 0 | -0.25(-4.75%) | |||
Feb 17, 2022 | 5.360 | 5.630 | 5.210 | 5.260 | 18,667,688 | -0.24(-4.36%) |
Feb 16, 2022 | 5.330 | 5.570 | 5.210 | 5.500 | 24,019,866 | +0.01(+0.18%) |
Feb 15, 2022 | 4.750 | 5.520 | 4.720 | 5.490 | 33,943,892 | +0.87(+18.83%) |
Feb 14, 2022 | 4.530 | 4.837 | 4.530 | 4.620 | 15,453,766 | -0.02(-0.43%) |
Feb 11, 2022 | 4.840 | 5.040 | 4.580 | 4.640 | 20,552,156 | -0.18(-3.73%) |
Feb 10, 2022 | 4.690 | 5.100 | 4.590 | 4.820 | 23,540,836 | +0.01(+0.21%) |
Feb 09, 2022 | 4.630 | 4.830 | 4.540 | 4.810 | 18,469,752 | +0.29(+6.42%) |
Feb 08, 2022 | 4.330 | 4.540 | 4.290 | 4.520 | 15,029,259 | +0.15(+3.43%) |
Feb 07, 2022 | 4.220 | 4.550 | 4.210 | 4.370 | 22,393,456 | +0.09(+2.10%) |
Feb 04, 2022 | 4.110 | 4.380 | 4.050 | 4.280 | 15,747,854 | +0.21(+5.16%) |
Feb 03, 2022 | 4.010 | 4.070 | 21,616,428 | -0.12(-2.86%) | ||
Feb 02, 2022 | 4.510 | 4.520 | 4.140 | 4.190 | 22,427,292 | -0.27(-6.05%) |
Feb 01, 2022 | 4.330 | 4.600 | 4.200 | 4.460 | 27,659,524 | +0.22(+5.19%) |
Jan 31, 2022 | 3.680 | 4.260 | 4.240 | 27,793,008 | +0.56(+15.22%) | |
Jan 28, 2022 | 3.580 | 3.700 | 3.395 | 3.680 | 21,240,904 | +0.12(+3.37%) |
Jan 27, 2022 | 3.910 | 3.980 | 3.500 | 3.560 | 28,834,238 | -0.30(-7.77%) |
Jan 26, 2022 | 4.140 | 4.209 | 3.810 | 3.860 | 28,051,504 | -0.01(-0.26%) |
Jan 25, 2022 | 3.750 | 3.970 | 3.720 | 3.870 | 17,487,568 | -0.05(-1.28%) |
Jan 24, 2022 | 3.720 | 3.920 | 3.440 | 3.920 | 37,139,608 | +0.02(+0.51%) |
Jan 21, 2022 | 3.990 | 4.170 | 3.855 | 3.900 | 44,178,496 | -0.23(-5.57%) |
Jan 20, 2022 | 4.390 | 4.510 | 4.110 | 4.130 | 30,921,720 | -0.17(-3.95%) |
Jan 19, 2022 | 4.580 | 4.650 | 4.280 | 4.300 | 28,973,818 | -0.28(-6.11%) |
Jan 18, 2022 | 4.760 | 4.820 | 4.560 | 4.580 | 20,975,964 | -0.25(-5.18%) |
Jan 14, 2022 | 4.830 | 0 | -0.04(-0.82%) | |||
Jan 13, 2022 | 5.130 | 5.200 | 4.860 | 4.870 | 20,006,460 | -0.20(-3.94%) |
Jan 12, 2022 | 5.280 | 5.330 | 5.010 | 5.070 | 17,894,134 | -0.11(-2.12%) |
Jan 11, 2022 | 4.990 | 5.340 | 4.920 | 5.180 | 21,166,744 | +0.21(+4.23%) |
Jan 10, 2022 | 4.970 | 5.050 | 4.800 | 4.970 | 22,368,264 | -0.13(-2.55%) |
Jan 07, 2022 | 5.180 | 5.360 | 5.060 | 5.100 | 18,355,312 | -0.04(-0.78%) |
Jan 06, 2022 | 5.280 | 5.410 | 4.990 | 5.140 | 20,982,390 | -0.18(-3.38%) |
Jan 05, 2022 | 5.760 | 5.845 | 5.260 | 5.320 | 22,641,384 | -0.56(-9.52%) |
Jan 04, 2022 | 5.800 | 5.890 | 5.470 | 5.880 | 27,287,044 | +0.10(+1.73%) |
Jan 03, 2022 | 5.350 | 5.890 | 5.250 | 5.780 | 31,260,262 | +0.58(+11.15%) |
Dec 31, 2021 | 5.290 | 5.510 | 5.190 | 5.200 | 21,596,316 | -0.13(-2.44%) |
Dec 30, 2021 | 5.060 | 5.500 | 5.050 | 5.330 | 30,952,192 | +0.22(+4.31%) |
Dec 29, 2021 | 5.130 | 5.300 | 4.830 | 5.110 | 67,608,808 | -0.76(-12.95%) |
Dec 28, 2021 | 6.140 | 6.250 | 5.835 | 5.870 | 28,884,868 | -0.43(-6.83%) |
Dec 27, 2021 | 6.860 | 6.950 | 6.235 | 6.300 | 34,262,980 | -0.16(-2.48%) |
Dec 23, 2021 | 6.437 | 6.550 | 6.195 | 6.460 | 14,842,950 | +0.06(+0.94%) |
Dec 22, 2021 | 6.320 | 6.530 | 6.245 | 6.400 | 13,077,728 | -0.01(-0.16%) |
Dec 21, 2021 | 6.100 | 6.470 | 6.090 | 6.410 | 16,670,949 | +0.36(+5.95%) |
Dec 20, 2021 | 6.000 | 6.180 | 5.910 | 6.050 | 16,806,244 | -0.26(-4.12%) |
Dec 17, 2021 | 6.150 | 6.480 | 5.915 | 6.310 | 27,469,412 | +0.04(+0.64%) |
Dec 16, 2021 | 6.730 | 6.800 | 6.185 | 6.270 | 24,550,844 | -0.61(-8.87%) |
Dec 15, 2021 | 6.880 | 6.880 | 6.080 | 6.880 | 23,556,348 | +0.55(+8.69%) |
Dec 14, 2021 | 6.650 | 6.700 | 6.250 | 6.330 | 28,768,048 | -0.52(-7.53%) |
Dec 13, 2021 | 6.900 | 7.108 | 6.671 | 6.845 | 18,930,232 | -0.08(-1.23%) |
Dec 10, 2021 | 7.065 | 7.245 | 6.800 | 6.930 | 17,839,304 | -0.08(-1.14%) |
Dec 09, 2021 | 7.500 | 7.670 | 6.970 | 7.010 | 19,188,272 | -0.60(-7.88%) |
Dec 08, 2021 | 7.520 | 7.790 | 7.300 | 7.610 | 14,026,274 | +0.06(+0.79%) |
Dec 07, 2021 | 7.520 | 7.830 | 7.420 | 7.550 | 20,519,512 | +0.35(+4.93%) |
Dec 06, 2021 | 7.150 | 7.390 | 6.735 | 7.195 | 24,331,352 | -0.09(-1.30%) |
Dec 03, 2021 | 8.160 | 8.160 | 7.090 | 7.290 | 32,692,480 | -0.86(-10.55%) |
Dec 02, 2021 | 7.840 | 8.250 | 7.770 | 8.150 | 21,659,092 | +0.18(+2.26%) |