Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.460 | 1.600 | 1.460 | 1.590 | 678,712 | +0.09(+6.00%) |
Dec 29, 2022 | 1.620 | 1.620 | 1.472 | 1.500 | 656,823 | -0.06(-3.85%) |
Dec 28, 2022 | 1.510 | 1.690 | 1.480 | 1.560 | 580,897 | +0.02(+1.30%) |
Dec 27, 2022 | 1.650 | 1.670 | 1.513 | 1.540 | 293,320 | -0.15(-8.88%) |
Dec 23, 2022 | 1.780 | 1.780 | 1.632 | 1.690 | 886,544 | -0.06(-3.43%) |
Dec 22, 2022 | 1.840 | 1.840 | 1.740 | 1.750 | 276,956 | -0.13(-6.91%) |
Dec 21, 2022 | 1.970 | 1.970 | 1.828 | 1.880 | 469,295 | -0.04(-2.08%) |
Dec 20, 2022 | 1.790 | 1.960 | 1.775 | 1.920 | 467,191 | +0.10(+5.49%) |
Dec 19, 2022 | 1.830 | 1.930 | 1.790 | 1.820 | 377,109 | -0.03(-1.62%) |
Dec 16, 2022 | 1.880 | 1.950 | 1.700 | 1.850 | 1,765,728 | -0.06(-3.14%) |
Dec 15, 2022 | 1.850 | 2.010 | 1.850 | 1.910 | 727,596 | -0.02(-1.04%) |
Dec 14, 2022 | 1.970 | 2.090 | 1.880 | 1.930 | 722,255 | -0.07(-3.50%) |
Dec 13, 2022 | 2.280 | 2.380 | 1.940 | 2.000 | 700,583 | -0.17(-7.83%) |
Dec 12, 2022 | 2.360 | 2.360 | 2.100 | 2.170 | 491,399 | -0.20(-8.44%) |
Dec 09, 2022 | 2.320 | 2.450 | 2.262 | 2.370 | 190,193 | +0.05(+2.16%) |
Dec 08, 2022 | 2.290 | 2.420 | 2.230 | 2.320 | 284,821 | +0.04(+1.75%) |
Dec 07, 2022 | 2.280 | 2.420 | 2.220 | 2.280 | 226,687 | +0.00(+0.00%) |
Dec 06, 2022 | 2.320 | 2.380 | 2.225 | 2.280 | 234,261 | -0.03(-1.30%) |
Dec 05, 2022 | 2.420 | 2.460 | 2.200 | 2.310 | 434,902 | -0.10(-4.15%) |
Dec 02, 2022 | 2.450 | 2.535 | 2.350 | 2.410 | 301,904 | -0.08(-3.21%) |
Dec 01, 2022 | 2.600 | 2.670 | 2.470 | 2.490 | 335,409 | -0.10(-3.86%) |
Nov 30, 2022 | 2.590 | 2.637 | 2.520 | 2.590 | 353,293 | +0.02(+0.78%) |
Nov 29, 2022 | 2.590 | 2.650 | 2.550 | 2.570 | 186,149 | -0.02(-0.77%) |
Nov 28, 2022 | 2.590 | 2.660 | 2.570 | 2.590 | 184,502 | -0.05(-1.89%) |
Nov 25, 2022 | 2.650 | 2.710 | 2.580 | 2.640 | 107,928 | -0.04(-1.68%) |
Nov 23, 2022 | 2.680 | 2.710 | 2.580 | 2.685 | 185,323 | -0.00(-0.19%) |
Nov 22, 2022 | 2.620 | 2.720 | 2.512 | 2.690 | 333,567 | +0.06(+2.48%) |
Nov 21, 2022 | 2.900 | 2.930 | 2.555 | 2.625 | 530,587 | -0.25(-8.54%) |
Nov 18, 2022 | 3.020 | 3.030 | 2.810 | 2.870 | 210,968 | -0.08(-2.71%) |
Nov 17, 2022 | 2.810 | 2.975 | 2.750 | 2.950 | 379,753 | +0.04(+1.37%) |
Nov 16, 2022 | 3.130 | 3.160 | 2.840 | 2.910 | 659,542 | -0.27(-8.49%) |
Nov 15, 2022 | 3.560 | 3.640 | 3.170 | 3.180 | 487,237 | -0.38(-10.80%) |
Nov 14, 2022 | 3.780 | 3.785 | 3.289 | 3.565 | 414,976 | -0.25(-6.43%) |
Nov 11, 2022 | 3.500 | 3.900 | 3.440 | 3.810 | 373,074 | +0.30(+8.55%) |
Nov 10, 2022 | 3.290 | 3.650 | 3.201 | 3.510 | 415,516 | +0.34(+10.73%) |
Nov 09, 2022 | 3.540 | 3.540 | 3.110 | 3.170 | 355,480 | -0.22(-6.49%) |
Nov 08, 2022 | 3.450 | 3.450 | 3.285 | 3.390 | 165,309 | -0.03(-0.88%) |
Nov 07, 2022 | 3.340 | 3.470 | 3.180 | 3.420 | 272,382 | +0.06(+1.79%) |
Nov 04, 2022 | 3.510 | 3.520 | 3.270 | 3.360 | 115,602 | -0.12(-3.45%) |
Nov 03, 2022 | 3.500 | 3.550 | 3.350 | 3.480 | 179,807 | -0.08(-2.25%) |
Nov 02, 2022 | 3.940 | 3.545 | 3.560 | 249,932 | -0.36(-9.18%) | |
Nov 01, 2022 | 4.070 | 4.125 | 3.840 | 3.920 | 130,787 | -0.08(-2.00%) |
Oct 31, 2022 | 3.830 | 4.160 | 3.790 | 4.000 | 183,770 | +0.13(+3.36%) |
Oct 28, 2022 | 3.890 | 3.910 | 3.579 | 3.870 | 263,759 | +0.03(+0.78%) |
Oct 27, 2022 | 4.030 | 4.030 | 3.750 | 3.840 | 382,837 | -0.18(-4.48%) |
Oct 26, 2022 | 4.380 | 4.450 | 3.950 | 4.020 | 353,684 | -0.43(-9.66%) |
Oct 25, 2022 | 4.070 | 4.610 | 4.070 | 4.450 | 375,041 | +0.39(+9.61%) |
Oct 24, 2022 | 3.870 | 4.070 | 3.820 | 4.060 | 250,283 | +0.22(+5.73%) |
Oct 21, 2022 | 3.790 | 3.880 | 3.655 | 3.840 | 204,226 | +0.08(+2.13%) |
Oct 20, 2022 | 3.620 | 3.795 | 3.605 | 3.760 | 186,542 | +0.12(+3.30%) |
Oct 19, 2022 | 3.530 | 3.750 | 3.440 | 3.640 | 315,711 | +0.11(+3.12%) |
Oct 18, 2022 | 3.560 | 3.647 | 3.470 | 3.530 | 123,836 | +0.09(+2.62%) |
Oct 17, 2022 | 3.370 | 3.580 | 3.370 | 3.440 | 228,572 | +0.08(+2.38%) |
Oct 14, 2022 | 3.390 | 3.470 | 3.290 | 3.360 | 161,634 | +0.00(+0.00%) |
Oct 13, 2022 | 3.310 | 3.410 | 3.250 | 3.360 | 196,041 | -0.04(-1.18%) |
Oct 12, 2022 | 3.380 | 3.450 | 3.230 | 3.400 | 173,775 | +0.02(+0.59%) |
Oct 11, 2022 | 3.350 | 3.490 | 3.235 | 3.380 | 168,102 | +0.04(+1.20%) |
Oct 10, 2022 | 3.450 | 3.450 | 3.225 | 3.340 | 218,115 | -0.13(-3.75%) |
Oct 07, 2022 | 3.780 | 3.780 | 3.400 | 3.470 | 194,422 | -0.34(-8.92%) |
Oct 06, 2022 | 3.840 | 3.960 | 3.790 | 3.810 | 145,034 | -0.07(-1.80%) |
Oct 05, 2022 | 3.960 | 3.995 | 3.760 | 3.880 | 127,756 | -0.11(-2.76%) |
Oct 04, 2022 | 3.760 | 4.040 | 3.750 | 3.990 | 225,740 | +0.34(+9.32%) |
Oct 03, 2022 | 3.720 | 3.730 | 3.560 | 3.650 | 170,853 | -0.05(-1.35%) |
Sep 30, 2022 | 3.620 | 3.800 | 3.581 | 3.700 | 261,520 | +0.07(+1.93%) |
Sep 29, 2022 | 3.650 | 3.680 | 3.445 | 3.630 | 278,030 | -0.09(-2.42%) |
Sep 28, 2022 | 3.600 | 3.765 | 3.540 | 3.720 | 201,924 | +0.10(+2.76%) |
Sep 27, 2022 | 3.600 | 3.780 | 3.530 | 3.620 | 211,810 | +0.06(+1.69%) |
Sep 26, 2022 | 3.870 | 4.022 | 3.530 | 3.560 | 581,088 | -0.38(-9.64%) |
Sep 23, 2022 | 4.010 | 4.050 | 3.900 | 3.940 | 441,147 | -0.15(-3.67%) |
Sep 22, 2022 | 4.100 | 4.160 | 4.000 | 4.090 | 288,110 | -0.01(-0.24%) |
Sep 21, 2022 | 4.250 | 4.440 | 4.100 | 4.100 | 251,943 | -0.15(-3.53%) |
Sep 20, 2022 | 4.110 | 4.305 | 4.070 | 4.250 | 187,712 | +0.08(+1.92%) |
Sep 19, 2022 | 4.120 | 4.190 | 4.050 | 4.170 | 166,794 | -0.02(-0.48%) |
Sep 16, 2022 | 4.120 | 4.200 | 4.050 | 4.190 | 520,101 | -0.02(-0.48%) |
Sep 15, 2022 | 4.250 | 4.330 | 4.150 | 4.210 | 154,147 | -0.09(-2.09%) |
Sep 14, 2022 | 4.170 | 4.325 | 4.050 | 4.300 | 272,740 | +0.12(+2.87%) |
Sep 13, 2022 | 4.250 | 4.345 | 4.170 | 4.180 | 257,981 | -0.19(-4.35%) |
Sep 12, 2022 | 4.400 | 4.490 | 4.320 | 4.370 | 158,025 | -0.01(-0.23%) |
Sep 09, 2022 | 4.460 | 4.540 | 4.320 | 4.380 | 290,266 | -0.09(-2.01%) |
Sep 08, 2022 | 4.450 | 4.557 | 4.400 | 4.470 | 177,251 | -0.02(-0.45%) |
Sep 07, 2022 | 4.520 | 4.595 | 4.400 | 4.490 | 153,936 | -0.03(-0.66%) |
Sep 06, 2022 | 4.580 | 4.610 | 4.444 | 4.520 | 185,821 | -0.08(-1.74%) |
Sep 02, 2022 | 4.680 | 4.740 | 4.485 | 4.600 | 141,289 | -0.01(-0.22%) |
Sep 01, 2022 | 4.690 | 4.750 | 4.450 | 4.610 | 270,782 | -0.11(-2.33%) |
Aug 31, 2022 | 4.650 | 4.860 | 4.620 | 4.720 | 346,289 | +0.15(+3.28%) |
Aug 30, 2022 | 4.820 | 4.850 | 4.550 | 4.570 | 174,118 | -0.21(-4.39%) |
Aug 29, 2022 | 4.700 | 4.860 | 4.680 | 4.780 | 175,927 | -0.03(-0.62%) |
Aug 26, 2022 | 5.000 | 5.000 | 4.800 | 4.810 | 160,901 | -0.19(-3.80%) |
Aug 25, 2022 | 4.820 | 5.049 | 4.810 | 5.000 | 204,966 | +0.20(+4.17%) |
Aug 24, 2022 | 4.650 | 4.900 | 4.650 | 4.800 | 166,659 | +0.14(+3.00%) |
Aug 23, 2022 | 4.650 | 4.850 | 4.650 | 4.660 | 188,126 | -0.02(-0.43%) |
Aug 22, 2022 | 4.800 | 4.831 | 4.570 | 4.680 | 285,235 | -0.13(-2.70%) |
Aug 19, 2022 | 4.970 | 4.970 | 4.800 | 4.810 | 200,598 | -0.28(-5.50%) |
Aug 18, 2022 | 5.180 | 5.256 | 4.920 | 5.090 | 263,080 | -0.04(-0.78%) |
Aug 17, 2022 | 5.140 | 5.180 | 4.980 | 5.130 | 201,560 | -0.09(-1.72%) |
Aug 16, 2022 | 5.260 | 5.280 | 5.050 | 5.220 | 257,233 | +0.05(+0.97%) |
Aug 15, 2022 | 5.120 | 5.320 | 5.104 | 5.170 | 237,758 | -0.04(-0.77%) |
Aug 12, 2022 | 5.250 | 5.360 | 5.160 | 5.210 | 323,629 | -0.05(-0.95%) |
Aug 11, 2022 | 4.950 | 5.680 | 4.930 | 5.260 | 597,274 | +0.34(+6.91%) |
Aug 10, 2022 | 5.000 | 5.030 | 4.760 | 4.920 | 368,551 | +0.16(+3.36%) |
Aug 09, 2022 | 4.950 | 5.330 | 4.720 | 4.760 | 825,396 | -0.49(-9.33%) |
Aug 08, 2022 | 5.350 | 5.510 | 5.170 | 5.250 | 372,223 | -0.12(-2.23%) |
Aug 05, 2022 | 5.240 | 5.410 | 5.010 | 5.370 | 479,097 | +0.06(+1.13%) |
Aug 04, 2022 | 5.200 | 5.459 | 4.970 | 5.310 | 933,538 | +0.13(+2.51%) |
Aug 03, 2022 | 4.780 | 5.230 | 4.660 | 5.180 | 550,363 | +0.44(+9.28%) |
Aug 02, 2022 | 4.520 | 4.920 | 4.520 | 4.740 | 584,327 | +0.17(+3.72%) |
Aug 01, 2022 | 4.510 | 4.590 | 4.150 | 4.570 | 702,600 | -0.01(-0.22%) |
Jul 29, 2022 | 4.660 | 4.710 | 4.460 | 4.580 | 485,454 | -0.07(-1.51%) |
Jul 28, 2022 | 4.770 | 4.880 | 4.570 | 4.650 | 387,471 | -0.11(-2.31%) |
Jul 27, 2022 | 4.650 | 4.830 | 4.642 | 4.760 | 448,809 | +0.14(+3.03%) |
Jul 26, 2022 | 4.840 | 4.840 | 4.520 | 4.620 | 228,309 | -0.22(-4.55%) |
Jul 25, 2022 | 4.850 | 4.905 | 4.770 | 4.840 | 156,752 | +0.01(+0.21%) |
Jul 22, 2022 | 5.250 | 5.250 | 4.760 | 4.830 | 253,923 | -0.38(-7.29%) |
Jul 21, 2022 | 5.090 | 5.230 | 5.020 | 5.210 | 158,438 | +0.05(+0.97%) |
Jul 20, 2022 | 4.760 | 5.188 | 4.751 | 5.160 | 377,372 | +0.44(+9.32%) |
Jul 19, 2022 | 4.670 | 4.820 | 4.660 | 4.720 | 193,418 | +0.14(+3.06%) |
Jul 18, 2022 | 4.790 | 4.885 | 4.550 | 4.580 | 370,024 | -0.18(-3.78%) |
Jul 15, 2022 | 4.630 | 4.760 | 4.432 | 4.760 | 342,447 | +0.21(+4.62%) |
Jul 14, 2022 | 4.600 | 4.690 | 4.470 | 4.550 | 446,289 | -0.14(-2.99%) |
Jul 13, 2022 | 4.800 | 5.030 | 4.600 | 4.690 | 469,780 | -0.17(-3.50%) |
Jul 12, 2022 | 5.120 | 5.150 | 4.800 | 4.860 | 452,696 | -0.26(-5.08%) |
Jul 11, 2022 | 5.400 | 5.500 | 4.960 | 5.120 | 506,037 | -0.40(-7.25%) |
Jul 08, 2022 | 5.620 | 5.720 | 5.370 | 5.520 | 266,464 | -0.13(-2.30%) |
Jul 07, 2022 | 5.750 | 5.890 | 5.640 | 5.650 | 306,227 | -0.06(-1.05%) |
Jul 06, 2022 | 5.810 | 6.100 | 5.650 | 5.710 | 374,467 | -0.11(-1.89%) |
Jul 05, 2022 | 5.340 | 5.830 | 5.267 | 5.820 | 642,095 | +0.32(+5.82%) |
Jul 01, 2022 | 5.370 | 5.510 | 5.300 | 5.500 | 224,850 | +0.11(+2.04%) |
Jun 30, 2022 | 5.300 | 5.660 | 5.260 | 5.390 | 318,726 | +0.01(+0.19%) |
Jun 29, 2022 | 5.540 | 5.590 | 5.230 | 5.380 | 431,283 | -0.19(-3.41%) |
Jun 28, 2022 | 5.930 | 6.000 | 5.550 | 5.570 | 548,693 | -0.29(-4.95%) |
Jun 27, 2022 | 6.250 | 6.400 | 5.830 | 5.860 | 458,993 | -0.25(-4.09%) |
Jun 24, 2022 | 6.480 | 6.600 | 5.660 | 6.110 | 4,101,127 | -0.31(-4.83%) |
Jun 23, 2022 | 6.750 | 6.920 | 6.250 | 6.420 | 517,576 | -0.28(-4.18%) |
Jun 22, 2022 | 6.790 | 7.040 | 6.630 | 6.700 | 348,957 | -0.22(-3.18%) |
Jun 21, 2022 | 7.260 | 7.490 | 6.850 | 6.920 | 540,535 | -0.29(-4.02%) |
Jun 17, 2022 | 6.720 | 7.490 | 6.610 | 7.210 | 1,507,301 | +0.60(+9.08%) |
Jun 16, 2022 | 7.010 | 7.210 | 6.480 | 6.610 | 587,935 | -0.55(-7.68%) |
Jun 15, 2022 | 7.050 | 7.250 | 6.890 | 7.160 | 461,795 | +0.26(+3.77%) |
Jun 14, 2022 | 6.330 | 7.120 | 6.190 | 6.900 | 434,840 | +0.58(+9.18%) |
Jun 13, 2022 | 6.020 | 6.460 | 6.020 | 6.320 | 422,024 | -0.04(-0.63%) |
Jun 10, 2022 | 6.560 | 6.650 | 6.220 | 6.360 | 292,973 | -0.37(-5.50%) |
Jun 09, 2022 | 7.070 | 7.110 | 6.700 | 6.730 | 279,962 | -0.36(-5.08%) |
Jun 08, 2022 | 6.850 | 7.150 | 6.820 | 7.090 | 241,292 | +0.18(+2.60%) |
Jun 07, 2022 | 6.880 | 7.000 | 6.570 | 6.910 | 427,606 | -0.16(-2.26%) |
Jun 06, 2022 | 7.500 | 7.670 | 6.790 | 7.070 | 337,433 | -0.28(-3.81%) |
Jun 03, 2022 | 7.520 | 7.620 | 7.260 | 7.350 | 284,069 | -0.20(-2.65%) |
Jun 02, 2022 | 7.410 | 7.720 | 7.260 | 7.550 | 282,631 | +0.12(+1.62%) |
Jun 01, 2022 | 7.270 | 7.490 | 7.135 | 7.430 | 287,814 | +0.20(+2.77%) |
May 31, 2022 | 7.190 | 7.470 | 7.030 | 7.230 | 335,050 | +0.07(+0.98%) |
May 27, 2022 | 6.940 | 7.210 | 6.920 | 7.160 | 280,278 | +0.32(+4.68%) |
May 26, 2022 | 6.830 | 7.170 | 6.660 | 6.840 | 258,282 | +0.07(+1.03%) |
May 25, 2022 | 6.500 | 6.840 | 6.410 | 6.770 | 204,222 | +0.26(+3.99%) |
May 24, 2022 | 6.660 | 6.690 | 6.232 | 6.510 | 305,724 | -0.27(-3.98%) |
May 23, 2022 | 7.330 | 7.330 | 6.690 | 6.780 | 346,291 | -0.41(-5.70%) |
May 20, 2022 | 6.960 | 7.240 | 6.920 | 7.190 | 295,336 | +0.37(+5.43%) |
May 19, 2022 | 7.090 | 7.210 | 6.800 | 6.820 | 414,641 | -0.41(-5.67%) |
May 18, 2022 | 6.790 | 7.600 | 6.790 | 7.230 | 484,138 | +0.12(+1.69%) |
May 17, 2022 | 7.000 | 7.235 | 6.721 | 7.110 | 354,369 | +0.41(+6.12%) |
May 16, 2022 | 6.410 | 6.960 | 6.258 | 6.700 | 523,713 | +0.26(+4.04%) |
May 13, 2022 | 6.200 | 6.505 | 6.000 | 6.440 | 521,758 | +0.40(+6.62%) |
May 12, 2022 | 5.000 | 6.520 | 4.981 | 6.040 | 796,779 | +0.97(+19.13%) |
May 11, 2022 | 4.050 | 6.170 | 4.050 | 5.070 | 1,207,818 | -0.71(-12.28%) |
May 10, 2022 | 6.110 | 6.300 | 5.520 | 5.780 | 643,574 | +0.00(+0.00%) |
May 09, 2022 | 6.520 | 6.660 | 5.660 | 5.780 | 872,419 | -1.01(-14.87%) |
May 06, 2022 | 7.300 | 7.392 | 6.631 | 6.790 | 532,324 | -0.61(-8.24%) |
May 05, 2022 | 7.850 | 7.970 | 7.270 | 7.400 | 387,495 | -0.60(-7.50%) |
May 04, 2022 | 8.170 | 8.200 | 7.660 | 8.000 | 522,683 | -0.16(-1.96%) |
May 03, 2022 | 8.230 | 8.230 | 7.950 | 8.160 | 427,173 | +0.06(+0.74%) |
May 02, 2022 | 8.030 | 8.300 | 7.830 | 8.100 | 537,696 | -0.01(-0.12%) |
Apr 29, 2022 | 7.970 | 8.190 | 7.851 | 8.110 | 366,783 | +0.13(+1.63%) |
Apr 28, 2022 | 7.380 | 8.230 | 7.200 | 7.980 | 507,422 | +0.69(+9.47%) |
Apr 27, 2022 | 7.000 | 7.449 | 6.970 | 7.290 | 429,866 | +0.27(+3.85%) |
Apr 26, 2022 | 7.190 | 7.420 | 6.970 | 7.020 | 216,485 | -0.46(-6.15%) |
Apr 25, 2022 | 6.900 | 7.520 | 6.900 | 7.480 | 251,396 | +0.50(+7.16%) |
Apr 22, 2022 | 7.060 | 7.500 | 6.826 | 6.980 | 292,210 | -0.13(-1.83%) |
Apr 21, 2022 | 7.600 | 7.600 | 7.000 | 7.110 | 333,279 | -0.39(-5.20%) |
Apr 20, 2022 | 7.360 | 7.589 | 7.250 | 7.500 | 378,603 | +0.16(+2.18%) |
Apr 19, 2022 | 7.070 | 7.510 | 7.010 | 7.340 | 304,440 | +0.22(+3.09%) |
Apr 18, 2022 | 7.200 | 7.370 | 7.000 | 7.120 | 201,958 | -0.11(-1.52%) |
Apr 14, 2022 | 7.430 | 7.470 | 7.120 | 7.230 | 261,426 | -0.17(-2.30%) |
Apr 13, 2022 | 6.930 | 7.410 | 6.804 | 7.400 | 238,959 | +0.54(+7.87%) |
Apr 12, 2022 | 6.810 | 7.090 | 6.720 | 6.860 | 349,615 | +0.17(+2.54%) |
Apr 11, 2022 | 6.360 | 6.880 | 6.210 | 6.690 | 261,508 | +0.17(+2.61%) |
Apr 08, 2022 | 6.870 | 6.870 | 6.500 | 6.520 | 321,124 | -0.36(-5.23%) |
Apr 07, 2022 | 7.040 | 7.100 | 6.550 | 6.880 | 506,524 | -0.23(-3.23%) |
Apr 06, 2022 | 7.430 | 7.562 | 6.925 | 7.110 | 601,224 | -0.51(-6.69%) |
Apr 05, 2022 | 7.670 | 7.800 | 7.380 | 7.620 | 500,412 | -0.06(-0.78%) |
Apr 04, 2022 | 7.880 | 7.880 | 7.600 | 7.680 | 340,975 | -0.13(-1.66%) |
Apr 01, 2022 | 7.370 | 7.970 | 7.370 | 7.810 | 643,055 | +0.51(+6.99%) |
Mar 31, 2022 | 7.480 | 7.675 | 7.280 | 7.300 | 424,462 | -0.16(-2.14%) |
Mar 30, 2022 | 7.550 | 7.986 | 7.352 | 7.460 | 345,774 | -0.29(-3.74%) |
Mar 29, 2022 | 7.640 | 7.990 | 7.550 | 7.750 | 633,317 | +0.18(+2.38%) |
Mar 28, 2022 | 7.160 | 7.590 | 7.150 | 7.570 | 303,336 | +0.55(+7.83%) |
Mar 25, 2022 | 7.390 | 7.520 | 6.905 | 7.020 | 413,320 | -0.29(-3.97%) |
Mar 24, 2022 | 6.640 | 7.567 | 6.640 | 7.310 | 699,114 | +0.70(+10.59%) |
Mar 23, 2022 | 7.200 | 7.350 | 6.520 | 6.610 | 1,170,899 | -0.58(-8.07%) |
Mar 22, 2022 | 6.560 | 7.680 | 6.210 | 7.190 | 1,599,162 | +0.58(+8.77%) |
Mar 21, 2022 | 6.580 | 6.940 | 6.420 | 6.610 | 558,140 | +0.06(+0.92%) |
Mar 18, 2022 | 6.010 | 6.620 | 5.960 | 6.550 | 407,922 | +0.40(+6.50%) |
Mar 17, 2022 | 5.340 | 6.210 | 5.200 | 6.150 | 584,161 | +0.80(+14.95%) |
Mar 16, 2022 | 5.290 | 5.470 | 5.070 | 5.350 | 329,589 | +0.14(+2.69%) |
Mar 15, 2022 | 5.020 | 5.290 | 5.010 | 5.210 | 205,295 | +0.20(+3.99%) |
Mar 14, 2022 | 5.340 | 5.340 | 4.760 | 5.010 | 392,113 | -0.30(-5.65%) |
Mar 11, 2022 | 5.490 | 5.680 | 5.230 | 5.310 | 277,414 | -0.12(-2.21%) |
Mar 10, 2022 | 4.820 | 5.458 | 4.770 | 5.430 | 270,308 | +0.47(+9.48%) |
Mar 09, 2022 | 5.000 | 5.250 | 4.929 | 4.960 | 176,153 | +0.16(+3.33%) |
Mar 08, 2022 | 4.570 | 5.070 | 4.260 | 4.800 | 398,633 | +0.17(+3.67%) |
Mar 07, 2022 | 4.770 | 4.930 | 4.510 | 4.630 | 232,001 | -0.14(-2.94%) |
Mar 04, 2022 | 4.960 | 5.175 | 4.740 | 4.770 | 313,612 | -0.25(-4.98%) |
Mar 03, 2022 | 5.560 | 5.580 | 5.000 | 5.020 | 251,416 | -0.48(-8.73%) |
Mar 02, 2022 | 5.130 | 5.570 | 5.000 | 5.500 | 463,277 | +0.40(+7.84%) |
Mar 01, 2022 | 5.040 | 5.300 | 4.940 | 5.100 | 259,341 | +0.10(+2.00%) |
Feb 28, 2022 | 4.750 | 5.060 | 4.750 | 5.000 | 202,104 | +0.27(+5.71%) |
Feb 25, 2022 | 4.680 | 4.840 | 4.650 | 4.730 | 269,278 | +0.05(+1.07%) |
Feb 24, 2022 | 4.000 | 4.700 | 3.930 | 4.680 | 326,959 | +0.57(+13.87%) |
Feb 23, 2022 | 4.470 | 4.510 | 4.080 | 4.110 | 326,490 | -0.27(-6.16%) |
Feb 22, 2022 | 4.570 | 4.660 | 4.300 | 4.380 | 368,081 | -0.27(-5.81%) |
Feb 18, 2022 | 4.650 | 0 | -0.20(-4.12%) | |||
Feb 17, 2022 | 5.200 | 5.230 | 4.830 | 4.850 | 202,160 | -0.42(-7.97%) |
Feb 16, 2022 | 5.250 | 5.310 | 5.090 | 5.270 | 152,322 | +0.01(+0.19%) |
Feb 15, 2022 | 5.060 | 5.260 | 5.010 | 5.260 | 137,433 | +0.35(+7.13%) |
Feb 14, 2022 | 5.010 | 5.180 | 4.860 | 4.910 | 217,185 | -0.08(-1.60%) |
Feb 11, 2022 | 5.040 | 5.268 | 4.840 | 4.990 | 321,412 | -0.04(-0.80%) |
Feb 10, 2022 | 5.010 | 5.389 | 5.000 | 5.030 | 309,975 | -0.11(-2.14%) |
Feb 09, 2022 | 4.950 | 5.200 | 4.870 | 5.140 | 360,486 | +0.35(+7.31%) |
Feb 08, 2022 | 4.630 | 4.880 | 4.600 | 4.790 | 139,638 | +0.16(+3.46%) |
Feb 07, 2022 | 4.790 | 4.930 | 4.590 | 4.630 | 299,634 | -0.15(-3.14%) |
Feb 04, 2022 | 4.620 | 4.840 | 4.400 | 4.780 | 420,372 | +0.15(+3.24%) |
Feb 03, 2022 | 4.620 | 4.510 | 4.630 | 398,739 | -0.12(-2.53%) | |
Feb 02, 2022 | 5.300 | 5.300 | 4.705 | 4.750 | 550,104 | -0.51(-9.70%) |
Feb 01, 2022 | 5.030 | 5.380 | 4.850 | 5.260 | 546,299 | +0.27(+5.41%) |
Jan 31, 2022 | 4.570 | 4.990 | 4.990 | 450,320 | +0.42(+9.19%) | |
Jan 28, 2022 | 4.170 | 4.570 | 4.050 | 4.570 | 591,387 | +0.40(+9.59%) |
Jan 27, 2022 | 4.480 | 4.670 | 4.150 | 4.170 | 689,842 | -0.26(-5.87%) |
Jan 26, 2022 | 5.000 | 5.330 | 4.370 | 4.430 | 7,191,073 | -0.10(-2.21%) |
Jan 25, 2022 | 4.520 | 4.610 | 4.295 | 4.530 | 348,563 | -0.05(-1.09%) |
Jan 24, 2022 | 4.240 | 4.640 | 3.920 | 4.580 | 833,945 | +0.41(+9.83%) |
Jan 21, 2022 | 4.320 | 4.450 | 4.150 | 4.170 | 709,912 | -0.26(-5.87%) |
Jan 20, 2022 | 4.530 | 4.767 | 4.420 | 4.430 | 364,349 | -0.03(-0.67%) |
Jan 19, 2022 | 4.690 | 4.750 | 4.460 | 4.460 | 381,836 | -0.19(-4.09%) |
Jan 18, 2022 | 4.890 | 4.990 | 4.580 | 4.650 | 657,770 | -0.34(-6.81%) |
Jan 14, 2022 | 4.990 | 0 | -0.17(-3.29%) | |||
Jan 13, 2022 | 5.460 | 5.460 | 5.120 | 5.160 | 283,266 | -0.26(-4.80%) |
Jan 12, 2022 | 5.600 | 5.710 | 5.345 | 5.420 | 281,846 | -0.12(-2.17%) |
Jan 11, 2022 | 5.300 | 5.650 | 5.230 | 5.540 | 412,449 | +0.24(+4.53%) |
Jan 10, 2022 | 5.395 | 5.430 | 4.965 | 5.300 | 1,070,572 | -0.16(-2.93%) |
Jan 07, 2022 | 5.730 | 5.860 | 5.420 | 5.460 | 522,703 | -0.31(-5.37%) |
Jan 06, 2022 | 5.770 | 5.990 | 5.440 | 5.770 | 725,630 | -0.04(-0.69%) |
Jan 05, 2022 | 6.210 | 6.283 | 5.770 | 5.810 | 688,356 | -0.48(-7.63%) |
Jan 04, 2022 | 6.870 | 6.870 | 6.130 | 6.290 | 727,225 | -0.54(-7.91%) |