Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.420 | 1.470 | 1.420 | 1.450 | 238,214 | +0.01(+0.69%) |
Nov 29, 2022 | 1.440 | 1.498 | 1.420 | 1.440 | 289,958 | -0.01(-0.69%) |
Nov 28, 2022 | 1.480 | 1.500 | 1.430 | 1.450 | 164,774 | -0.03(-2.03%) |
Nov 25, 2022 | 1.460 | 1.500 | 1.437 | 1.480 | 106,486 | +0.01(+0.68%) |
Nov 23, 2022 | 1.460 | 1.520 | 1.460 | 1.470 | 285,721 | +0.00(+0.00%) |
Nov 22, 2022 | 1.440 | 1.485 | 1.420 | 1.470 | 227,737 | +0.02(+1.38%) |
Nov 21, 2022 | 1.490 | 1.522 | 1.450 | 1.450 | 354,657 | -0.06(-3.97%) |
Nov 18, 2022 | 1.560 | 1.565 | 1.490 | 1.510 | 344,504 | -0.04(-2.58%) |
Nov 17, 2022 | 1.520 | 1.590 | 1.520 | 1.550 | 111,763 | +0.01(+0.65%) |
Nov 16, 2022 | 1.570 | 1.580 | 1.490 | 1.540 | 579,115 | -0.05(-3.14%) |
Nov 15, 2022 | 1.600 | 1.630 | 1.565 | 1.590 | 215,264 | +0.04(+2.58%) |
Nov 14, 2022 | 1.580 | 1.610 | 1.550 | 1.550 | 122,604 | -0.06(-3.73%) |
Nov 11, 2022 | 1.540 | 1.670 | 1.540 | 1.610 | 366,939 | +0.06(+3.87%) |
Nov 10, 2022 | 1.510 | 1.570 | 1.440 | 1.550 | 649,489 | +0.08(+5.44%) |
Nov 09, 2022 | 1.460 | 1.480 | 1.440 | 1.470 | 302,773 | +0.01(+0.68%) |
Nov 08, 2022 | 1.450 | 1.510 | 1.450 | 1.460 | 469,871 | +0.06(+4.29%) |
Nov 07, 2022 | 1.480 | 1.480 | 1.370 | 1.400 | 671,242 | -0.05(-3.45%) |
Nov 04, 2022 | 1.460 | 1.480 | 1.410 | 1.450 | 101,866 | +0.01(+0.69%) |
Nov 03, 2022 | 1.470 | 1.485 | 1.420 | 1.440 | 312,366 | -0.04(-2.70%) |
Nov 02, 2022 | 1.470 | 1.530 | 1.469 | 1.480 | 178,361 | +0.02(+1.37%) |
Nov 01, 2022 | 1.450 | 1.490 | 1.420 | 1.460 | 271,758 | +0.05(+3.55%) |
Oct 31, 2022 | 1.430 | 1.490 | 1.410 | 1.410 | 162,690 | -0.04(-2.76%) |
Oct 28, 2022 | 1.390 | 1.480 | 1.380 | 1.450 | 493,648 | +0.06(+4.32%) |
Oct 27, 2022 | 1.490 | 1.500 | 1.340 | 1.390 | 2,024,246 | -0.09(-6.08%) |
Oct 26, 2022 | 1.530 | 1.570 | 1.480 | 1.480 | 207,481 | -0.07(-4.52%) |
Oct 25, 2022 | 1.460 | 1.550 | 1.460 | 1.550 | 221,504 | +0.10(+6.90%) |
Oct 24, 2022 | 1.520 | 1.520 | 1.430 | 1.450 | 200,771 | -0.05(-3.33%) |
Oct 21, 2022 | 1.530 | 1.530 | 1.430 | 1.500 | 196,458 | -0.02(-1.32%) |
Oct 20, 2022 | 1.570 | 1.570 | 1.490 | 1.520 | 115,214 | -0.03(-1.94%) |
Oct 19, 2022 | 1.500 | 1.560 | 1.490 | 1.550 | 190,794 | +0.07(+4.73%) |
Oct 18, 2022 | 1.460 | 1.520 | 1.460 | 1.480 | 118,725 | +0.04(+2.78%) |
Oct 17, 2022 | 1.450 | 1.480 | 1.430 | 1.440 | 114,756 | +0.01(+0.70%) |
Oct 14, 2022 | 1.520 | 1.570 | 1.430 | 1.430 | 206,105 | -0.09(-5.92%) |
Oct 13, 2022 | 1.420 | 1.520 | 1.400 | 1.520 | 277,698 | +0.06(+4.11%) |
Oct 12, 2022 | 1.460 | 1.480 | 1.400 | 1.460 | 289,835 | +0.01(+0.69%) |
Oct 11, 2022 | 1.500 | 1.520 | 1.440 | 1.450 | 418,600 | -0.09(-5.84%) |
Oct 10, 2022 | 1.630 | 1.630 | 1.510 | 1.540 | 188,812 | -0.11(-6.67%) |
Oct 07, 2022 | 1.630 | 1.660 | 1.610 | 1.650 | 149,467 | -0.01(-0.60%) |
Oct 06, 2022 | 1.640 | 1.710 | 1.640 | 1.660 | 135,985 | +0.02(+1.22%) |
Oct 05, 2022 | 1.650 | 1.670 | 1.625 | 1.640 | 103,102 | -0.01(-0.61%) |
Oct 04, 2022 | 1.670 | 1.680 | 1.641 | 1.650 | 150,596 | +0.02(+1.23%) |
Oct 03, 2022 | 1.650 | 1.660 | 1.590 | 1.630 | 221,983 | +0.02(+1.24%) |
Sep 30, 2022 | 1.610 | 1.630 | 1.590 | 1.610 | 481,898 | -0.01(-0.62%) |
Sep 29, 2022 | 1.630 | 1.640 | 1.600 | 1.620 | 56,492 | -0.02(-1.22%) |
Sep 28, 2022 | 1.560 | 1.660 | 1.570 | 1.640 | 119,192 | +0.08(+5.13%) |
Sep 27, 2022 | 1.580 | 1.610 | 1.540 | 1.560 | 125,452 | +0.01(+0.65%) |
Sep 26, 2022 | 1.630 | 1.680 | 1.550 | 1.550 | 156,842 | -0.08(-4.91%) |
Sep 23, 2022 | 1.680 | 1.685 | 1.580 | 1.630 | 198,219 | -0.01(-0.61%) |
Sep 22, 2022 | 1.690 | 1.690 | 1.600 | 1.640 | 245,434 | -0.03(-1.80%) |
Sep 21, 2022 | 1.700 | 1.730 | 1.660 | 1.670 | 227,482 | -0.02(-1.18%) |
Sep 20, 2022 | 1.700 | 1.710 | 1.670 | 1.690 | 99,779 | -0.02(-1.17%) |
Sep 19, 2022 | 1.710 | 1.710 | 1.680 | 1.710 | 164,216 | +0.00(+0.00%) |
Sep 16, 2022 | 1.710 | 1.710 | 1.680 | 1.710 | 205,968 | -0.02(-1.16%) |
Sep 15, 2022 | 1.750 | 1.780 | 1.720 | 1.730 | 109,906 | -0.02(-1.14%) |
Sep 14, 2022 | 1.750 | 1.780 | 1.725 | 1.750 | 212,902 | -0.01(-0.57%) |
Sep 13, 2022 | 1.800 | 1.820 | 1.740 | 1.760 | 188,783 | -0.09(-4.86%) |
Sep 12, 2022 | 1.890 | 1.890 | 1.840 | 1.850 | 213,850 | -0.01(-0.54%) |
Sep 09, 2022 | 1.850 | 1.870 | 1.794 | 1.860 | 281,522 | +0.07(+3.91%) |
Sep 08, 2022 | 1.800 | 1.810 | 1.740 | 1.790 | 338,158 | +0.00(+0.00%) |
Sep 07, 2022 | 1.750 | 1.800 | 1.730 | 1.790 | 216,540 | +0.03(+1.70%) |
Sep 06, 2022 | 1.790 | 1.800 | 1.750 | 1.760 | 313,245 | -0.05(-2.76%) |
Sep 02, 2022 | 1.900 | 1.900 | 1.770 | 1.810 | 541,649 | -0.04(-2.16%) |
Sep 01, 2022 | 1.850 | 1.875 | 1.790 | 1.850 | 339,448 | -0.02(-1.07%) |
Aug 31, 2022 | 1.940 | 1.940 | 1.852 | 1.870 | 391,680 | -0.05(-2.60%) |
Aug 30, 2022 | 2.000 | 2.050 | 1.910 | 1.920 | 451,577 | -0.07(-3.52%) |
Aug 29, 2022 | 2.020 | 2.040 | 1.970 | 1.990 | 337,332 | -0.01(-0.50%) |
Aug 26, 2022 | 2.070 | 2.090 | 2.000 | 2.000 | 198,909 | -0.07(-3.38%) |
Aug 25, 2022 | 2.030 | 2.095 | 2.030 | 2.070 | 206,607 | +0.03(+1.47%) |
Aug 24, 2022 | 2.040 | 2.070 | 2.010 | 2.040 | 400,462 | +0.01(+0.49%) |
Aug 23, 2022 | 2.030 | 2.100 | 2.020 | 2.030 | 378,973 | -0.02(-0.98%) |
Aug 22, 2022 | 2.070 | 2.130 | 2.020 | 2.050 | 481,992 | -0.13(-5.96%) |
Aug 19, 2022 | 2.340 | 2.347 | 2.133 | 2.180 | 731,513 | -0.17(-7.23%) |
Aug 18, 2022 | 2.400 | 2.470 | 2.181 | 2.350 | 4,064,748 | +0.30(+14.63%) |
Aug 17, 2022 | 2.080 | 2.100 | 2.020 | 2.050 | 351,348 | -0.03(-1.44%) |
Aug 16, 2022 | 2.010 | 2.150 | 2.010 | 2.080 | 372,359 | +0.04(+1.96%) |
Aug 15, 2022 | 2.050 | 2.119 | 2.020 | 2.040 | 305,642 | -0.05(-2.39%) |
Aug 12, 2022 | 2.100 | 2.140 | 2.080 | 2.090 | 167,977 | -0.01(-0.48%) |
Aug 11, 2022 | 2.460 | 2.460 | 2.000 | 2.100 | 1,019,382 | -0.39(-15.66%) |
Aug 10, 2022 | 2.410 | 2.490 | 2.330 | 2.490 | 260,010 | +0.16(+6.87%) |
Aug 09, 2022 | 2.390 | 2.390 | 2.290 | 2.330 | 146,867 | -0.09(-3.72%) |
Aug 08, 2022 | 2.460 | 2.460 | 2.360 | 2.420 | 108,347 | -0.05(-2.02%) |
Aug 05, 2022 | 2.390 | 2.470 | 2.360 | 2.470 | 94,298 | +0.06(+2.49%) |
Aug 04, 2022 | 2.480 | 2.510 | 2.390 | 2.410 | 190,725 | -0.09(-3.60%) |
Aug 03, 2022 | 2.330 | 2.500 | 2.290 | 2.500 | 124,487 | +0.19(+8.23%) |
Aug 02, 2022 | 2.280 | 2.410 | 2.280 | 2.310 | 273,919 | -0.02(-0.86%) |
Aug 01, 2022 | 2.310 | 2.330 | 2.250 | 2.330 | 106,233 | +0.02(+0.87%) |
Jul 29, 2022 | 2.390 | 2.470 | 2.260 | 2.310 | 265,274 | -0.08(-3.35%) |
Jul 28, 2022 | 2.270 | 2.400 | 2.205 | 2.390 | 269,746 | +0.15(+6.70%) |
Jul 27, 2022 | 2.180 | 2.249 | 2.161 | 2.240 | 90,452 | +0.06(+2.75%) |
Jul 26, 2022 | 2.200 | 2.200 | 2.110 | 2.180 | 176,713 | -0.03(-1.36%) |
Jul 25, 2022 | 2.220 | 2.270 | 2.160 | 2.210 | 156,967 | -0.02(-0.90%) |
Jul 22, 2022 | 2.340 | 2.340 | 2.180 | 2.230 | 127,853 | -0.10(-4.29%) |
Jul 21, 2022 | 2.360 | 2.360 | 2.250 | 2.330 | 133,964 | +0.00(+0.00%) |
Jul 20, 2022 | 2.260 | 2.380 | 2.200 | 2.330 | 414,635 | +0.11(+4.95%) |
Jul 19, 2022 | 2.140 | 2.420 | 2.140 | 2.220 | 1,000,248 | +0.26(+13.27%) |
Jul 18, 2022 | 2.010 | 2.023 | 1.960 | 1.960 | 198,128 | +0.01(+0.51%) |
Jul 15, 2022 | 1.940 | 1.990 | 1.889 | 1.950 | 141,983 | +0.06(+3.17%) |
Jul 14, 2022 | 1.860 | 1.910 | 1.820 | 1.890 | 263,018 | +0.01(+0.53%) |
Jul 13, 2022 | 1.850 | 1.890 | 1.830 | 1.880 | 138,946 | +0.01(+0.53%) |
Jul 12, 2022 | 1.880 | 1.890 | 1.850 | 1.870 | 122,403 | -0.01(-0.53%) |
Jul 11, 2022 | 1.940 | 1.945 | 1.830 | 1.880 | 193,147 | -0.06(-3.09%) |
Jul 08, 2022 | 1.920 | 1.975 | 1.900 | 1.940 | 121,678 | +0.01(+0.52%) |
Jul 07, 2022 | 1.810 | 1.940 | 1.810 | 1.930 | 179,040 | +0.14(+7.82%) |
Jul 06, 2022 | 1.800 | 1.850 | 1.780 | 1.790 | 121,208 | -0.03(-1.65%) |
Jul 05, 2022 | 1.870 | 1.870 | 1.750 | 1.820 | 306,737 | -0.03(-1.62%) |
Jul 01, 2022 | 1.900 | 1.940 | 1.850 | 1.850 | 253,706 | -0.06(-3.14%) |
Jun 30, 2022 | 1.870 | 1.910 | 1.785 | 1.910 | 268,302 | +0.01(+0.53%) |
Jun 29, 2022 | 1.830 | 1.925 | 1.780 | 1.900 | 328,689 | +0.03(+1.60%) |
Jun 28, 2022 | 1.840 | 1.940 | 1.830 | 1.870 | 291,447 | +0.04(+2.19%) |
Jun 27, 2022 | 1.880 | 1.892 | 1.820 | 1.830 | 198,435 | -0.05(-2.66%) |
Jun 24, 2022 | 1.880 | 1.945 | 1.870 | 1.880 | 128,041 | +0.04(+2.17%) |
Jun 23, 2022 | 1.890 | 1.895 | 1.810 | 1.840 | 127,053 | -0.04(-2.13%) |
Jun 22, 2022 | 1.870 | 1.944 | 1.860 | 1.880 | 159,737 | -0.03(-1.57%) |
Jun 21, 2022 | 1.880 | 1.970 | 1.880 | 1.910 | 235,311 | +0.08(+4.37%) |
Jun 17, 2022 | 1.890 | 1.940 | 1.830 | 1.830 | 276,446 | -0.02(-1.08%) |
Jun 16, 2022 | 1.820 | 1.885 | 1.810 | 1.850 | 306,258 | -0.05(-2.63%) |
Jun 15, 2022 | 1.860 | 1.940 | 1.850 | 1.900 | 180,706 | +0.05(+2.70%) |
Jun 14, 2022 | 1.960 | 1.960 | 1.840 | 1.850 | 143,204 | -0.05(-2.89%) |
Jun 13, 2022 | 2.070 | 2.108 | 1.890 | 1.905 | 314,249 | -0.26(-11.81%) |
Jun 10, 2022 | 2.130 | 2.165 | 2.115 | 2.160 | 254,477 | +0.01(+0.47%) |
Jun 09, 2022 | 2.150 | 2.180 | 2.125 | 2.150 | 184,892 | +0.00(+0.00%) |
Jun 08, 2022 | 2.120 | 2.182 | 2.110 | 2.150 | 177,356 | -0.01(-0.46%) |
Jun 07, 2022 | 2.190 | 2.190 | 2.120 | 2.160 | 116,741 | -0.04(-1.82%) |
Jun 06, 2022 | 2.220 | 2.270 | 2.170 | 2.200 | 135,191 | +0.04(+1.85%) |
Jun 03, 2022 | 2.190 | 2.220 | 2.130 | 2.160 | 120,393 | -0.05(-2.26%) |
Jun 02, 2022 | 2.130 | 2.270 | 2.120 | 2.210 | 199,509 | +0.09(+4.25%) |
Jun 01, 2022 | 2.200 | 2.200 | 2.090 | 2.120 | 136,510 | -0.02(-0.93%) |
May 31, 2022 | 2.210 | 2.210 | 2.130 | 2.140 | 134,990 | -0.05(-2.28%) |
May 27, 2022 | 2.160 | 2.220 | 2.150 | 2.190 | 197,168 | +0.05(+2.34%) |
May 26, 2022 | 2.040 | 2.170 | 2.040 | 2.140 | 171,211 | +0.12(+5.94%) |
May 25, 2022 | 1.930 | 2.055 | 1.930 | 2.020 | 329,288 | +0.10(+5.21%) |
May 24, 2022 | 2.010 | 2.010 | 1.910 | 1.920 | 236,405 | -0.10(-4.95%) |
May 23, 2022 | 2.050 | 2.080 | 2.000 | 2.020 | 222,217 | -0.07(-3.35%) |
May 20, 2022 | 2.120 | 2.120 | 2.000 | 2.090 | 168,275 | +0.00(+0.00%) |
May 19, 2022 | 2.020 | 2.125 | 1.990 | 2.090 | 304,854 | +0.04(+1.95%) |
May 18, 2022 | 2.130 | 2.190 | 2.030 | 2.050 | 215,170 | -0.10(-4.65%) |
May 17, 2022 | 2.180 | 2.250 | 2.125 | 2.150 | 234,928 | +0.00(+0.00%) |
May 16, 2022 | 2.150 | 2.262 | 2.140 | 2.150 | 190,900 | -0.03(-1.38%) |
May 13, 2022 | 2.110 | 2.196 | 2.100 | 2.180 | 428,670 | +0.11(+5.31%) |
May 12, 2022 | 2.080 | 2.195 | 1.963 | 2.070 | 477,947 | -0.06(-2.82%) |
May 11, 2022 | 2.050 | 2.215 | 2.000 | 2.130 | 790,973 | +0.20(+10.36%) |
May 10, 2022 | 1.970 | 2.055 | 1.860 | 1.930 | 401,424 | +0.04(+2.12%) |
May 09, 2022 | 2.050 | 2.065 | 1.890 | 1.890 | 556,863 | -0.22(-10.43%) |
May 06, 2022 | 2.140 | 2.160 | 2.050 | 2.110 | 220,802 | -0.04(-1.86%) |
May 05, 2022 | 2.230 | 2.230 | 2.135 | 2.150 | 179,707 | -0.13(-5.70%) |
May 04, 2022 | 2.210 | 2.305 | 2.100 | 2.280 | 403,133 | +0.08(+3.64%) |
May 03, 2022 | 2.200 | 2.220 | 2.155 | 2.200 | 144,286 | +0.00(+0.00%) |
May 02, 2022 | 2.120 | 2.205 | 2.080 | 2.200 | 164,226 | +0.09(+4.27%) |
Apr 29, 2022 | 2.190 | 2.239 | 2.100 | 2.110 | 255,813 | -0.12(-5.38%) |
Apr 28, 2022 | 2.210 | 2.275 | 2.080 | 2.230 | 307,055 | +0.11(+5.19%) |
Apr 27, 2022 | 2.150 | 2.212 | 2.110 | 2.120 | 173,702 | -0.01(-0.47%) |
Apr 26, 2022 | 2.220 | 2.220 | 2.120 | 2.130 | 170,566 | -0.11(-4.91%) |
Apr 25, 2022 | 2.100 | 2.260 | 2.100 | 2.240 | 272,578 | +0.03(+1.36%) |
Apr 22, 2022 | 2.220 | 2.270 | 2.200 | 2.210 | 171,499 | -0.02(-0.90%) |
Apr 21, 2022 | 2.350 | 2.370 | 2.210 | 2.230 | 298,020 | -0.06(-2.62%) |
Apr 20, 2022 | 2.310 | 2.370 | 2.235 | 2.290 | 401,231 | +0.01(+0.44%) |
Apr 19, 2022 | 2.240 | 2.370 | 2.220 | 2.280 | 426,765 | +0.02(+0.88%) |
Apr 18, 2022 | 2.330 | 2.360 | 2.230 | 2.260 | 226,194 | -0.06(-2.59%) |
Apr 14, 2022 | 2.440 | 2.460 | 2.310 | 2.320 | 219,087 | -0.11(-4.53%) |
Apr 13, 2022 | 2.420 | 2.460 | 2.375 | 2.430 | 250,243 | +0.06(+2.53%) |
Apr 12, 2022 | 2.490 | 2.555 | 2.360 | 2.370 | 535,147 | -0.06(-2.47%) |
Apr 11, 2022 | 2.490 | 2.510 | 2.420 | 2.430 | 238,172 | -0.08(-3.19%) |
Apr 08, 2022 | 2.580 | 2.580 | 2.490 | 2.510 | 310,854 | -0.10(-3.83%) |
Apr 07, 2022 | 2.620 | 2.680 | 2.540 | 2.610 | 395,123 | -0.03(-1.14%) |
Apr 06, 2022 | 2.700 | 2.700 | 2.580 | 2.640 | 670,969 | -0.11(-4.00%) |
Apr 05, 2022 | 2.880 | 2.890 | 2.750 | 2.750 | 218,359 | -0.15(-5.17%) |
Apr 04, 2022 | 2.920 | 2.950 | 2.860 | 2.900 | 189,284 | +0.01(+0.35%) |
Apr 01, 2022 | 2.970 | 3.000 | 2.850 | 2.890 | 373,630 | -0.08(-2.69%) |
Mar 31, 2022 | 3.040 | 3.065 | 2.950 | 2.970 | 309,664 | -0.06(-1.98%) |
Mar 30, 2022 | 3.180 | 3.190 | 2.990 | 3.030 | 271,808 | -0.17(-5.31%) |
Mar 29, 2022 | 3.120 | 3.210 | 3.100 | 3.200 | 294,000 | +0.12(+3.90%) |
Mar 28, 2022 | 3.100 | 3.110 | 2.990 | 3.080 | 202,117 | -0.01(-0.32%) |
Mar 25, 2022 | 3.170 | 3.170 | 3.045 | 3.090 | 247,996 | -0.07(-2.22%) |
Mar 24, 2022 | 3.140 | 3.170 | 3.060 | 3.160 | 189,832 | +0.07(+2.27%) |
Mar 23, 2022 | 3.180 | 3.180 | 3.060 | 3.090 | 211,587 | -0.08(-2.52%) |
Mar 22, 2022 | 3.150 | 3.190 | 3.100 | 3.170 | 305,481 | +0.07(+2.26%) |
Mar 21, 2022 | 3.100 | 3.140 | 2.990 | 3.100 | 349,715 | -0.04(-1.27%) |
Mar 18, 2022 | 3.020 | 3.190 | 2.980 | 3.140 | 286,686 | +0.09(+2.95%) |
Mar 17, 2022 | 2.890 | 3.050 | 2.860 | 3.050 | 354,607 | +0.10(+3.39%) |
Mar 16, 2022 | 2.730 | 2.960 | 2.690 | 2.950 | 674,673 | +0.30(+11.32%) |
Mar 15, 2022 | 2.500 | 2.670 | 2.500 | 2.650 | 491,009 | +0.16(+6.43%) |
Mar 14, 2022 | 2.800 | 2.800 | 2.460 | 2.490 | 816,105 | -0.33(-11.70%) |
Mar 11, 2022 | 2.980 | 3.000 | 2.810 | 2.820 | 324,674 | -0.14(-4.73%) |
Mar 10, 2022 | 2.950 | 2.970 | 2.865 | 2.960 | 348,734 | -0.04(-1.33%) |
Mar 09, 2022 | 2.950 | 3.030 | 2.900 | 3.000 | 314,348 | +0.18(+6.38%) |
Mar 08, 2022 | 2.840 | 2.950 | 2.700 | 2.820 | 743,684 | +0.02(+0.71%) |
Mar 07, 2022 | 2.950 | 2.990 | 2.800 | 2.800 | 468,690 | -0.16(-5.41%) |
Mar 04, 2022 | 3.060 | 3.120 | 2.915 | 2.960 | 460,110 | -0.13(-4.21%) |
Mar 03, 2022 | 3.210 | 3.210 | 3.050 | 3.090 | 355,460 | -0.07(-2.22%) |
Mar 02, 2022 | 3.160 | 3.210 | 3.100 | 3.160 | 220,409 | +0.01(+0.32%) |
Mar 01, 2022 | 3.280 | 3.280 | 3.110 | 3.150 | 284,013 | -0.12(-3.67%) |
Feb 28, 2022 | 3.200 | 3.325 | 3.200 | 3.270 | 310,755 | +0.01(+0.31%) |
Feb 25, 2022 | 3.240 | 3.270 | 3.190 | 3.260 | 347,846 | +0.02(+0.62%) |
Feb 24, 2022 | 2.870 | 3.250 | 2.812 | 3.240 | 812,788 | +0.26(+8.72%) |
Feb 23, 2022 | 3.140 | 3.140 | 2.960 | 2.980 | 542,504 | -0.08(-2.61%) |
Feb 22, 2022 | 3.100 | 3.180 | 3.050 | 3.060 | 444,907 | -0.09(-2.86%) |
Feb 18, 2022 | 3.150 | 0 | -0.13(-3.96%) | |||
Feb 17, 2022 | 3.350 | 3.460 | 3.233 | 3.280 | 561,975 | -0.23(-6.55%) |
Feb 16, 2022 | 3.420 | 3.510 | 3.385 | 3.510 | 388,973 | +0.05(+1.45%) |
Feb 15, 2022 | 3.300 | 3.480 | 3.280 | 3.460 | 587,374 | +0.25(+7.79%) |
Feb 14, 2022 | 3.250 | 3.475 | 3.195 | 3.210 | 461,472 | -0.01(-0.31%) |
Feb 11, 2022 | 3.450 | 3.570 | 3.200 | 3.220 | 956,550 | -0.35(-9.80%) |
Feb 10, 2022 | 3.520 | 3.800 | 3.500 | 3.570 | 1,254,079 | +0.00(+0.00%) |
Feb 09, 2022 | 3.510 | 3.580 | 3.420 | 3.570 | 527,410 | +0.09(+2.59%) |
Feb 08, 2022 | 3.290 | 3.510 | 3.290 | 3.480 | 421,360 | +0.16(+4.82%) |
Feb 07, 2022 | 3.340 | 3.415 | 3.260 | 3.320 | 443,207 | +0.00(+0.00%) |
Feb 04, 2022 | 3.220 | 3.360 | 3.160 | 3.320 | 445,135 | +0.10(+3.11%) |
Feb 03, 2022 | 3.400 | 3.180 | 3.220 | 588,780 | -0.25(-7.20%) | |
Feb 02, 2022 | 3.510 | 3.595 | 3.385 | 3.470 | 1,273,366 | +0.03(+0.87%) |
Feb 01, 2022 | 3.430 | 3.480 | 3.330 | 3.440 | 423,338 | +0.09(+2.69%) |
Jan 31, 2022 | 3.160 | 3.355 | 3.350 | 607,970 | +0.20(+6.35%) | |
Jan 28, 2022 | 2.960 | 3.160 | 2.900 | 3.150 | 706,052 | +0.16(+5.35%) |
Jan 27, 2022 | 3.160 | 3.164 | 2.970 | 2.990 | 660,154 | -0.11(-3.55%) |
Jan 26, 2022 | 3.220 | 3.350 | 3.060 | 3.100 | 769,265 | -0.01(-0.32%) |
Jan 25, 2022 | 3.130 | 3.200 | 3.045 | 3.110 | 1,188,114 | -0.11(-3.42%) |
Jan 24, 2022 | 3.200 | 3.245 | 2.980 | 3.220 | 1,420,173 | -0.04(-1.23%) |
Jan 21, 2022 | 3.310 | 3.450 | 3.170 | 3.260 | 828,187 | -0.05(-1.51%) |
Jan 20, 2022 | 3.570 | 3.650 | 3.310 | 3.310 | 872,382 | -0.22(-6.23%) |
Jan 19, 2022 | 3.700 | 3.740 | 3.510 | 3.530 | 879,962 | -0.16(-4.34%) |
Jan 18, 2022 | 3.790 | 3.860 | 3.660 | 3.690 | 1,042,214 | -0.10(-2.64%) |
Jan 14, 2022 | 3.790 | 0 | +0.07(+1.88%) | |||
Jan 13, 2022 | 3.820 | 3.900 | 3.720 | 3.720 | 778,951 | -0.07(-1.85%) |
Jan 12, 2022 | 3.610 | 3.860 | 3.600 | 3.790 | 1,178,406 | +0.07(+1.88%) |
Jan 11, 2022 | 3.510 | 3.850 | 3.480 | 3.720 | 1,355,128 | +0.29(+8.45%) |
Jan 10, 2022 | 4.000 | 4.030 | 3.340 | 3.430 | 4,184,742 | -0.68(-16.55%) |
Jan 07, 2022 | 4.455 | 4.455 | 4.080 | 4.110 | 541,741 | -0.22(-5.08%) |
Jan 06, 2022 | 4.300 | 4.396 | 4.200 | 4.330 | 293,358 | +0.02(+0.46%) |
Jan 05, 2022 | 4.730 | 4.920 | 4.250 | 4.310 | 815,846 | -0.43(-9.07%) |
Jan 04, 2022 | 4.590 | 4.776 | 4.337 | 4.740 | 941,748 | +0.14(+3.04%) |
Jan 03, 2022 | 4.420 | 4.690 | 4.420 | 4.600 | 618,000 | +0.20(+4.55%) |
Dec 31, 2021 | 4.440 | 4.490 | 4.343 | 4.400 | 602,842 | -0.05(-1.12%) |
Dec 30, 2021 | 4.570 | 4.605 | 4.440 | 4.450 | 597,370 | -0.14(-3.05%) |
Dec 29, 2021 | 4.840 | 4.850 | 4.590 | 4.590 | 303,762 | -0.18(-3.77%) |
Dec 28, 2021 | 4.870 | 4.905 | 4.650 | 4.770 | 563,160 | -0.11(-2.25%) |
Dec 27, 2021 | 4.950 | 5.020 | 4.830 | 4.880 | 519,531 | -0.05(-1.01%) |
Dec 23, 2021 | 4.870 | 5.050 | 4.810 | 4.930 | 592,384 | +0.08(+1.65%) |
Dec 22, 2021 | 4.700 | 4.860 | 4.680 | 4.850 | 512,299 | +0.17(+3.63%) |
Dec 21, 2021 | 4.490 | 4.720 | 4.410 | 4.680 | 883,846 | +0.28(+6.36%) |
Dec 20, 2021 | 4.350 | 4.460 | 4.280 | 4.400 | 852,014 | -0.05(-1.12%) |
Dec 17, 2021 | 4.350 | 4.507 | 4.270 | 4.450 | 344,775 | +0.04(+0.91%) |
Dec 16, 2021 | 4.690 | 4.785 | 4.405 | 4.410 | 706,158 | -0.27(-5.77%) |
Dec 15, 2021 | 4.380 | 4.710 | 4.280 | 4.680 | 582,456 | +0.35(+8.08%) |
Dec 14, 2021 | 4.390 | 4.449 | 4.260 | 4.330 | 408,136 | -0.10(-2.26%) |
Dec 13, 2021 | 4.680 | 4.780 | 4.420 | 4.430 | 395,785 | -0.27(-5.74%) |
Dec 10, 2021 | 4.970 | 5.060 | 4.650 | 4.700 | 416,797 | -0.15(-3.09%) |
Dec 09, 2021 | 4.940 | 5.140 | 4.850 | 4.850 | 481,551 | -0.13(-2.61%) |
Dec 08, 2021 | 4.930 | 5.040 | 4.790 | 4.980 | 506,823 | +0.09(+1.84%) |
Dec 07, 2021 | 4.740 | 4.945 | 4.690 | 4.890 | 382,367 | +0.31(+6.77%) |
Dec 06, 2021 | 4.580 | 4.650 | 4.390 | 4.580 | 472,938 | -0.10(-2.14%) |
Dec 03, 2021 | 4.800 | 4.830 | 4.600 | 4.680 | 820,645 | -0.18(-3.70%) |
Dec 02, 2021 | 5.090 | 5.230 | 4.810 | 4.860 | 785,190 | -0.23(-4.52%) |