Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.150 | 2.310 | 2.020 | 2.130 | 2,664,264 | +0.03(+1.43%) |
Oct 28, 2022 | 1.900 | 2.140 | 1.860 | 2.100 | 1,483,796 | +0.16(+8.25%) |
Oct 27, 2022 | 1.800 | 2.110 | 1.790 | 1.940 | 2,644,390 | +0.19(+10.86%) |
Oct 26, 2022 | 1.790 | 1.790 | 1.690 | 1.750 | 698,898 | -0.04(-2.23%) |
Oct 25, 2022 | 1.640 | 1.820 | 1.640 | 1.790 | 1,144,302 | +0.14(+8.48%) |
Oct 24, 2022 | 1.600 | 1.680 | 1.560 | 1.650 | 1,235,915 | +0.07(+4.43%) |
Oct 21, 2022 | 1.560 | 1.600 | 1.500 | 1.580 | 1,106,824 | +0.01(+0.64%) |
Oct 20, 2022 | 1.640 | 1.670 | 1.560 | 1.570 | 888,573 | -0.06(-3.68%) |
Oct 19, 2022 | 1.590 | 1.640 | 1.560 | 1.630 | 1,143,015 | +0.04(+2.52%) |
Oct 18, 2022 | 1.590 | 1.650 | 1.560 | 1.590 | 1,139,606 | +0.03(+1.92%) |
Oct 17, 2022 | 1.610 | 1.660 | 1.540 | 1.560 | 1,378,823 | -0.04(-2.50%) |
Oct 14, 2022 | 1.730 | 1.737 | 1.580 | 1.600 | 1,046,039 | -0.09(-5.33%) |
Oct 13, 2022 | 1.670 | 1.725 | 1.640 | 1.690 | 811,507 | -0.01(-0.59%) |
Oct 12, 2022 | 1.690 | 1.710 | 1.650 | 1.700 | 722,044 | +0.02(+1.19%) |
Oct 11, 2022 | 1.720 | 1.760 | 1.620 | 1.680 | 1,252,419 | -0.04(-2.33%) |
Oct 10, 2022 | 1.820 | 1.820 | 1.680 | 1.720 | 1,084,234 | -0.07(-3.91%) |
Oct 07, 2022 | 1.890 | 1.902 | 1.770 | 1.790 | 1,473,368 | -0.10(-5.29%) |
Oct 06, 2022 | 1.950 | 2.000 | 1.860 | 1.890 | 1,157,192 | -0.09(-4.55%) |
Oct 05, 2022 | 1.950 | 2.010 | 1.894 | 1.980 | 1,160,117 | -0.02(-1.00%) |
Oct 04, 2022 | 1.980 | 2.070 | 1.940 | 2.000 | 1,279,540 | +0.06(+3.09%) |
Oct 03, 2022 | 2.000 | 2.000 | 1.840 | 1.940 | 1,240,851 | -0.03(-1.52%) |
Sep 30, 2022 | 1.890 | 2.085 | 1.880 | 1.970 | 1,570,129 | +0.06(+3.14%) |
Sep 29, 2022 | 1.930 | 1.930 | 1.820 | 1.910 | 1,612,968 | -0.02(-1.04%) |
Sep 28, 2022 | 1.980 | 1.990 | 1.880 | 1.930 | 1,663,949 | +0.00(+0.00%) |
Sep 27, 2022 | 1.930 | 2.020 | 1.820 | 1.930 | 3,080,831 | +0.04(+2.12%) |
Sep 26, 2022 | 1.920 | 1.970 | 1.840 | 1.890 | 1,078,054 | -0.03(-1.56%) |
Sep 23, 2022 | 1.950 | 1.990 | 1.860 | 1.920 | 1,265,305 | -0.05(-2.54%) |
Sep 22, 2022 | 2.100 | 2.100 | 1.950 | 1.970 | 1,834,248 | -0.12(-5.74%) |
Sep 21, 2022 | 2.040 | 2.260 | 2.010 | 2.090 | 1,676,338 | +0.07(+3.47%) |
Sep 20, 2022 | 2.020 | 2.150 | 1.925 | 2.020 | 1,608,438 | +0.03(+1.51%) |
Sep 19, 2022 | 2.130 | 2.180 | 1.990 | 1.990 | 1,420,195 | -0.15(-7.01%) |
Sep 16, 2022 | 2.310 | 2.340 | 2.110 | 2.140 | 3,192,671 | -0.17(-7.36%) |
Sep 15, 2022 | 2.430 | 2.500 | 2.300 | 2.310 | 1,717,113 | -0.15(-6.10%) |
Sep 14, 2022 | 2.510 | 2.550 | 2.450 | 2.460 | 867,421 | -0.05(-1.99%) |
Sep 13, 2022 | 2.610 | 2.640 | 2.490 | 2.510 | 1,356,739 | -0.19(-7.04%) |
Sep 12, 2022 | 2.770 | 2.820 | 2.680 | 2.700 | 981,079 | -0.04(-1.46%) |
Sep 09, 2022 | 2.670 | 2.785 | 2.660 | 2.740 | 941,180 | +0.09(+3.40%) |
Sep 08, 2022 | 2.680 | 2.755 | 2.560 | 2.650 | 705,996 | -0.01(-0.38%) |
Sep 07, 2022 | 2.720 | 2.790 | 2.600 | 2.660 | 1,203,355 | -0.06(-2.21%) |
Sep 06, 2022 | 2.800 | 2.800 | 2.620 | 2.720 | 1,746,783 | -0.02(-0.73%) |
Sep 02, 2022 | 2.880 | 2.890 | 2.730 | 2.740 | 731,856 | -0.06(-2.14%) |
Sep 01, 2022 | 2.830 | 2.870 | 2.740 | 2.800 | 938,529 | -0.08(-2.78%) |
Aug 31, 2022 | 2.910 | 3.000 | 2.850 | 2.880 | 499,493 | -0.01(-0.35%) |
Aug 30, 2022 | 2.950 | 2.960 | 2.870 | 2.890 | 706,795 | -0.05(-1.70%) |
Aug 29, 2022 | 2.950 | 3.000 | 2.890 | 2.940 | 906,725 | -0.05(-1.67%) |
Aug 26, 2022 | 3.100 | 3.160 | 2.980 | 2.990 | 718,777 | -0.10(-3.24%) |
Aug 25, 2022 | 3.290 | 3.300 | 3.060 | 3.090 | 547,137 | -0.06(-1.90%) |
Aug 24, 2022 | 3.120 | 3.330 | 3.105 | 3.150 | 778,677 | +0.04(+1.29%) |
Aug 23, 2022 | 3.060 | 3.170 | 3.050 | 3.110 | 685,677 | +0.09(+2.98%) |
Aug 22, 2022 | 3.100 | 3.150 | 3.010 | 3.020 | 990,083 | -0.08(-2.58%) |
Aug 19, 2022 | 3.190 | 3.215 | 3.070 | 3.100 | 951,867 | -0.10(-3.13%) |
Aug 18, 2022 | 3.200 | 3.305 | 3.180 | 3.200 | 885,700 | -0.04(-1.23%) |
Aug 17, 2022 | 3.350 | 3.350 | 3.120 | 3.240 | 991,496 | -0.21(-6.09%) |
Aug 16, 2022 | 3.180 | 3.520 | 3.030 | 3.450 | 1,678,015 | +0.27(+8.49%) |
Aug 15, 2022 | 3.300 | 3.480 | 3.140 | 3.180 | 3,337,298 | -0.14(-4.22%) |
Aug 12, 2022 | 3.310 | 3.370 | 3.210 | 3.320 | 909,375 | +0.06(+1.84%) |
Aug 11, 2022 | 3.640 | 3.780 | 3.230 | 3.260 | 1,536,874 | -0.33(-9.19%) |
Aug 10, 2022 | 3.740 | 3.740 | 3.560 | 3.590 | 748,723 | -0.05(-1.37%) |
Aug 09, 2022 | 4.010 | 4.010 | 3.600 | 3.640 | 1,265,121 | -0.38(-9.45%) |
Aug 08, 2022 | 3.810 | 4.070 | 3.800 | 4.020 | 1,657,711 | +0.19(+4.96%) |
Aug 05, 2022 | 3.740 | 3.840 | 3.650 | 3.830 | 478,466 | +0.03(+0.79%) |
Aug 04, 2022 | 3.850 | 3.990 | 3.600 | 3.800 | 1,345,344 | -0.23(-5.71%) |
Aug 03, 2022 | 3.960 | 4.050 | 3.840 | 4.030 | 1,697,908 | +0.10(+2.54%) |
Aug 02, 2022 | 3.940 | 4.070 | 3.890 | 3.930 | 1,057,520 | -0.09(-2.24%) |
Aug 01, 2022 | 3.910 | 4.150 | 3.837 | 4.020 | 1,074,975 | +0.18(+4.69%) |
Jul 29, 2022 | 3.860 | 3.880 | 3.770 | 3.840 | 514,673 | -0.07(-1.79%) |
Jul 28, 2022 | 3.880 | 3.947 | 3.730 | 3.910 | 622,564 | -0.04(-1.01%) |
Jul 27, 2022 | 3.750 | 3.980 | 3.655 | 3.950 | 719,504 | +0.27(+7.34%) |
Jul 26, 2022 | 3.930 | 3.940 | 3.670 | 3.680 | 813,842 | -0.30(-7.54%) |
Jul 25, 2022 | 4.180 | 4.180 | 3.900 | 3.980 | 826,770 | -0.18(-4.33%) |
Jul 22, 2022 | 4.340 | 4.340 | 4.110 | 4.160 | 573,933 | -0.24(-5.45%) |
Jul 21, 2022 | 4.120 | 4.400 | 4.060 | 4.400 | 1,301,282 | +0.18(+4.27%) |
Jul 20, 2022 | 4.150 | 4.230 | 3.820 | 4.220 | 1,826,665 | +0.07(+1.69%) |
Jul 19, 2022 | 4.000 | 4.150 | 3.990 | 4.150 | 589,779 | +0.17(+4.27%) |
Jul 18, 2022 | 4.120 | 4.300 | 3.980 | 3.980 | 612,073 | -0.16(-3.86%) |
Jul 15, 2022 | 4.010 | 4.190 | 3.930 | 4.140 | 743,039 | +0.19(+4.81%) |
Jul 14, 2022 | 3.850 | 4.030 | 3.620 | 3.950 | 917,020 | +0.07(+1.80%) |
Jul 13, 2022 | 4.060 | 4.240 | 3.865 | 3.880 | 1,490,112 | -0.26(-6.28%) |
Jul 12, 2022 | 4.190 | 4.340 | 4.090 | 4.140 | 1,016,828 | -0.04(-0.96%) |
Jul 11, 2022 | 4.510 | 4.520 | 4.155 | 4.180 | 1,385,028 | -0.49(-10.49%) |
Jul 08, 2022 | 4.120 | 4.838 | 4.115 | 4.670 | 2,363,128 | +0.49(+11.72%) |
Jul 07, 2022 | 4.320 | 4.537 | 3.990 | 4.180 | 1,125,610 | -0.07(-1.65%) |
Jul 06, 2022 | 4.050 | 4.260 | 3.780 | 4.250 | 1,299,136 | +0.20(+4.94%) |
Jul 05, 2022 | 3.650 | 4.070 | 3.570 | 4.050 | 1,469,625 | +0.40(+10.96%) |
Jul 01, 2022 | 3.430 | 3.750 | 3.140 | 3.650 | 1,487,019 | +0.16(+4.58%) |
Jun 30, 2022 | 3.490 | 3.530 | 3.340 | 3.490 | 803,216 | -0.02(-0.57%) |
Jun 29, 2022 | 3.760 | 3.760 | 3.420 | 3.510 | 878,317 | -0.25(-6.65%) |
Jun 28, 2022 | 3.720 | 4.050 | 3.720 | 3.760 | 1,015,335 | +0.04(+1.08%) |
Jun 27, 2022 | 3.950 | 3.990 | 3.690 | 3.720 | 970,533 | -0.20(-5.10%) |
Jun 24, 2022 | 4.100 | 4.171 | 3.815 | 3.920 | 3,528,232 | -0.15(-3.69%) |
Jun 23, 2022 | 3.550 | 4.100 | 3.540 | 4.070 | 2,019,257 | +0.57(+16.29%) |
Jun 22, 2022 | 3.350 | 3.595 | 3.340 | 3.500 | 871,674 | +0.01(+0.29%) |
Jun 21, 2022 | 3.160 | 4.000 | 3.150 | 3.490 | 2,025,402 | +0.37(+11.86%) |
Jun 17, 2022 | 3.000 | 3.300 | 2.910 | 3.120 | 4,316,056 | +0.19(+6.48%) |
Jun 16, 2022 | 2.970 | 2.990 | 2.730 | 2.930 | 1,530,461 | -0.04(-1.35%) |
Jun 15, 2022 | 2.750 | 3.000 | 2.650 | 2.970 | 1,555,689 | +0.30(+11.24%) |
Jun 14, 2022 | 2.770 | 2.780 | 2.625 | 2.670 | 1,771,242 | -0.10(-3.61%) |
Jun 13, 2022 | 2.510 | 2.840 | 2.510 | 2.770 | 2,702,705 | +0.11(+4.14%) |
Jun 10, 2022 | 2.690 | 2.795 | 2.585 | 2.660 | 1,467,142 | -0.06(-2.21%) |
Jun 09, 2022 | 2.840 | 2.850 | 2.690 | 2.720 | 1,332,233 | -0.17(-5.88%) |
Jun 08, 2022 | 2.880 | 2.970 | 2.810 | 2.890 | 886,246 | +0.00(+0.00%) |
Jun 07, 2022 | 2.840 | 2.900 | 2.770 | 2.890 | 525,466 | +0.03(+1.05%) |
Jun 06, 2022 | 2.950 | 2.970 | 2.800 | 2.860 | 865,940 | -0.01(-0.35%) |
Jun 03, 2022 | 2.870 | 2.900 | 2.780 | 2.870 | 1,032,806 | -0.03(-1.03%) |
Jun 02, 2022 | 2.890 | 3.010 | 2.860 | 2.900 | 832,709 | +0.02(+0.69%) |
Jun 01, 2022 | 3.130 | 3.201 | 2.810 | 2.880 | 1,828,218 | -0.28(-8.86%) |
May 31, 2022 | 3.270 | 3.290 | 3.020 | 3.160 | 1,203,085 | -0.10(-3.07%) |
May 27, 2022 | 3.140 | 3.280 | 3.140 | 3.260 | 861,229 | +0.12(+3.82%) |
May 26, 2022 | 3.260 | 3.350 | 3.062 | 3.140 | 2,342,687 | -0.15(-4.56%) |
May 25, 2022 | 2.870 | 3.370 | 2.870 | 3.290 | 2,258,401 | +0.37(+12.67%) |
May 24, 2022 | 2.970 | 2.970 | 2.800 | 2.920 | 928,849 | -0.14(-4.58%) |
May 23, 2022 | 3.050 | 3.130 | 2.800 | 3.060 | 1,069,864 | +0.12(+4.08%) |
May 20, 2022 | 2.970 | 3.050 | 2.800 | 2.940 | 1,176,018 | +0.02(+0.68%) |
May 19, 2022 | 2.900 | 2.990 | 2.780 | 2.920 | 1,142,162 | +0.05(+1.74%) |
May 18, 2022 | 3.150 | 3.200 | 2.860 | 2.870 | 1,386,774 | -0.30(-9.46%) |
May 17, 2022 | 3.040 | 3.230 | 2.980 | 3.170 | 1,160,813 | +0.15(+4.97%) |
May 16, 2022 | 3.150 | 3.200 | 2.945 | 3.020 | 1,777,351 | +0.03(+1.00%) |
May 13, 2022 | 2.760 | 3.065 | 2.750 | 2.990 | 1,953,636 | +0.34(+12.83%) |
May 12, 2022 | 2.500 | 2.660 | 2.400 | 2.650 | 1,865,368 | +0.12(+4.74%) |
May 11, 2022 | 2.720 | 2.780 | 2.490 | 2.530 | 1,876,382 | -0.20(-7.33%) |
May 10, 2022 | 3.100 | 3.100 | 2.650 | 2.730 | 2,377,585 | -0.25(-8.39%) |
May 09, 2022 | 2.980 | 3.150 | 2.790 | 2.980 | 2,150,729 | +0.06(+2.05%) |
May 06, 2022 | 3.190 | 3.220 | 2.850 | 2.920 | 2,573,871 | -0.32(-9.88%) |
May 05, 2022 | 3.420 | 3.420 | 3.150 | 3.240 | 1,912,122 | -0.22(-6.36%) |
May 04, 2022 | 3.620 | 3.650 | 3.040 | 3.460 | 4,171,252 | -0.04(-1.14%) |
May 03, 2022 | 3.700 | 3.720 | 3.160 | 3.500 | 3,261,507 | -0.30(-7.89%) |
May 02, 2022 | 4.110 | 4.110 | 3.540 | 3.800 | 3,201,458 | -0.31(-7.54%) |
Apr 29, 2022 | 4.300 | 4.455 | 4.100 | 4.110 | 927,592 | -0.19(-4.42%) |
Apr 28, 2022 | 4.300 | 4.410 | 4.060 | 4.300 | 1,015,792 | -0.03(-0.69%) |
Apr 27, 2022 | 4.190 | 4.475 | 4.095 | 4.330 | 779,906 | +0.16(+3.84%) |
Apr 26, 2022 | 4.440 | 4.440 | 4.150 | 4.170 | 862,569 | -0.28(-6.29%) |
Apr 25, 2022 | 4.000 | 4.475 | 3.970 | 4.450 | 993,018 | +0.37(+9.07%) |
Apr 22, 2022 | 4.220 | 4.285 | 3.925 | 4.080 | 1,980,505 | -0.16(-3.77%) |
Apr 21, 2022 | 4.630 | 4.760 | 4.170 | 4.240 | 1,003,904 | -0.39(-8.42%) |
Apr 20, 2022 | 4.600 | 4.660 | 4.351 | 4.630 | 687,973 | +0.11(+2.43%) |
Apr 19, 2022 | 4.630 | 4.660 | 4.470 | 4.520 | 624,913 | -0.15(-3.21%) |
Apr 18, 2022 | 4.660 | 4.800 | 4.600 | 4.670 | 891,066 | -0.03(-0.64%) |
Apr 14, 2022 | 4.680 | 4.875 | 4.630 | 4.700 | 938,605 | +0.11(+2.40%) |
Apr 13, 2022 | 4.450 | 4.640 | 4.380 | 4.590 | 801,948 | +0.15(+3.38%) |
Apr 12, 2022 | 4.450 | 4.711 | 4.360 | 4.440 | 1,016,829 | +0.11(+2.54%) |
Apr 11, 2022 | 4.380 | 4.425 | 4.180 | 4.330 | 1,862,139 | -0.08(-1.81%) |
Apr 08, 2022 | 4.870 | 4.885 | 4.380 | 4.410 | 1,831,799 | -0.45(-9.26%) |
Apr 07, 2022 | 5.000 | 5.060 | 4.810 | 4.860 | 1,265,042 | -0.14(-2.80%) |
Apr 06, 2022 | 5.070 | 5.190 | 4.810 | 5.000 | 1,426,487 | -0.20(-3.85%) |
Apr 05, 2022 | 5.130 | 5.480 | 5.068 | 5.200 | 1,190,398 | +0.01(+0.19%) |
Apr 04, 2022 | 4.920 | 5.195 | 4.870 | 5.190 | 1,346,670 | +0.31(+6.24%) |
Apr 01, 2022 | 5.350 | 5.360 | 4.830 | 4.885 | 2,410,154 | -0.49(-9.12%) |
Mar 31, 2022 | 5.820 | 5.820 | 5.310 | 5.375 | 1,696,997 | -0.03(-0.46%) |
Mar 30, 2022 | 6.010 | 6.010 | 5.390 | 5.400 | 2,021,035 | -0.62(-10.30%) |
Mar 29, 2022 | 5.930 | 6.140 | 5.530 | 6.020 | 1,666,177 | +0.07(+1.18%) |
Mar 28, 2022 | 6.010 | 6.170 | 5.880 | 5.950 | 1,166,510 | -0.03(-0.50%) |
Mar 25, 2022 | 6.350 | 6.370 | 5.810 | 5.980 | 1,957,627 | -0.34(-5.38%) |
Mar 24, 2022 | 6.600 | 6.781 | 6.170 | 6.320 | 1,910,484 | -0.15(-2.32%) |
Mar 23, 2022 | 6.200 | 7.050 | 6.110 | 6.470 | 3,073,713 | +0.39(+6.41%) |
Mar 22, 2022 | 5.940 | 6.220 | 5.770 | 6.080 | 2,462,817 | +0.14(+2.36%) |
Mar 21, 2022 | 6.510 | 6.580 | 5.770 | 5.940 | 2,934,278 | -0.30(-4.81%) |
Mar 18, 2022 | 5.900 | 6.670 | 5.869 | 6.240 | 4,439,432 | +0.28(+4.70%) |
Mar 17, 2022 | 5.480 | 6.200 | 5.450 | 5.960 | 4,425,853 | +0.41(+7.39%) |
Mar 16, 2022 | 5.190 | 5.600 | 4.950 | 5.550 | 3,674,728 | +0.33(+6.32%) |
Mar 15, 2022 | 4.620 | 5.240 | 4.540 | 5.220 | 1,708,537 | +0.52(+11.06%) |
Mar 14, 2022 | 5.320 | 5.330 | 4.580 | 4.700 | 2,626,346 | -0.41(-8.02%) |
Mar 11, 2022 | 5.140 | 5.330 | 4.820 | 5.110 | 3,083,509 | -0.27(-5.02%) |
Mar 10, 2022 | 4.300 | 5.440 | 4.250 | 5.380 | 7,019,462 | +0.73(+15.70%) |
Mar 09, 2022 | 4.850 | 4.930 | 4.590 | 4.650 | 2,552,503 | -0.20(-4.12%) |
Mar 08, 2022 | 5.130 | 5.200 | 4.810 | 4.850 | 4,173,437 | -0.83(-14.61%) |
Mar 07, 2022 | 4.620 | 5.800 | 4.136 | 5.680 | 8,473,959 | +1.19(+26.50%) |
Mar 04, 2022 | 3.880 | 4.590 | 3.690 | 4.490 | 3,888,733 | +0.73(+19.41%) |
Mar 03, 2022 | 3.770 | 3.960 | 3.580 | 3.760 | 1,634,297 | +0.17(+4.74%) |
Mar 02, 2022 | 3.720 | 3.760 | 3.535 | 3.590 | 1,269,474 | +0.01(+0.28%) |
Mar 01, 2022 | 3.990 | 4.060 | 3.520 | 3.580 | 2,373,979 | -0.24(-6.28%) |
Feb 28, 2022 | 3.600 | 4.240 | 3.550 | 3.820 | 3,611,854 | +0.29(+8.22%) |
Feb 25, 2022 | 3.100 | 3.550 | 3.260 | 3.530 | 3,150,706 | +0.53(+17.67%) |
Feb 24, 2022 | 2.820 | 3.000 | 2.772 | 3.000 | 975,989 | +0.10(+3.45%) |
Feb 23, 2022 | 3.030 | 3.090 | 2.900 | 2.900 | 661,197 | -0.11(-3.65%) |
Feb 22, 2022 | 3.000 | 3.100 | 2.950 | 3.010 | 906,667 | +0.00(+0.00%) |
Feb 18, 2022 | 3.010 | 0 | -0.19(-5.94%) | |||
Feb 17, 2022 | 3.320 | 3.340 | 3.170 | 3.200 | 1,127,326 | -0.09(-2.74%) |
Feb 16, 2022 | 3.120 | 3.350 | 3.090 | 3.290 | 2,080,051 | +0.17(+5.45%) |
Feb 15, 2022 | 3.060 | 3.140 | 3.010 | 3.120 | 794,018 | +0.09(+2.97%) |
Feb 14, 2022 | 3.140 | 3.150 | 3.000 | 3.030 | 697,823 | -0.09(-2.88%) |
Feb 11, 2022 | 3.120 | 3.245 | 2.990 | 3.120 | 932,759 | +0.00(+0.00%) |
Feb 10, 2022 | 3.180 | 3.340 | 3.085 | 3.120 | 1,247,718 | -0.03(-0.95%) |
Feb 09, 2022 | 3.170 | 3.300 | 3.070 | 3.150 | 3,250,521 | +0.06(+1.94%) |
Feb 08, 2022 | 3.090 | 3.100 | 2.990 | 3.090 | 823,797 | +0.02(+0.65%) |
Feb 07, 2022 | 2.990 | 3.139 | 2.940 | 3.070 | 1,040,699 | +0.11(+3.72%) |
Feb 04, 2022 | 3.030 | 3.030 | 2.890 | 2.960 | 1,222,303 | -0.06(-1.99%) |
Feb 03, 2022 | 3.100 | 3.000 | 3.020 | 877,809 | -0.10(-3.21%) | |
Feb 02, 2022 | 3.230 | 3.230 | 3.040 | 3.120 | 1,338,710 | -0.12(-3.70%) |
Feb 01, 2022 | 3.010 | 3.260 | 2.910 | 3.240 | 2,743,445 | +0.25(+8.36%) |
Jan 31, 2022 | 2.750 | 2.990 | 5,523,607 | -0.41(-12.06%) | ||
Jan 28, 2022 | 3.260 | 3.410 | 3.180 | 3.400 | 967,724 | +0.13(+3.98%) |
Jan 27, 2022 | 3.550 | 3.730 | 3.240 | 3.270 | 1,244,135 | -0.26(-7.37%) |
Jan 26, 2022 | 3.580 | 3.739 | 3.470 | 3.530 | 1,137,458 | +0.04(+1.15%) |
Jan 25, 2022 | 3.570 | 3.710 | 3.410 | 3.490 | 1,145,930 | -0.12(-3.32%) |
Jan 24, 2022 | 3.420 | 3.660 | 3.310 | 3.610 | 2,517,556 | +0.06(+1.69%) |
Jan 21, 2022 | 3.700 | 3.760 | 3.510 | 3.550 | 2,603,609 | -0.22(-5.84%) |
Jan 20, 2022 | 3.900 | 3.915 | 3.745 | 3.770 | 1,243,587 | -0.09(-2.33%) |
Jan 19, 2022 | 3.780 | 3.930 | 3.705 | 3.860 | 996,029 | +0.13(+3.49%) |
Jan 18, 2022 | 4.020 | 4.020 | 3.700 | 3.730 | 1,408,332 | -0.29(-7.21%) |
Jan 14, 2022 | 4.020 | 0 | +0.19(+4.96%) | |||
Jan 13, 2022 | 3.920 | 3.995 | 3.805 | 3.830 | 1,107,989 | -0.09(-2.30%) |
Jan 12, 2022 | 4.100 | 4.169 | 3.910 | 3.920 | 945,806 | -0.09(-2.24%) |
Jan 11, 2022 | 3.980 | 4.080 | 3.920 | 4.010 | 769,307 | +0.03(+0.75%) |
Jan 10, 2022 | 4.010 | 4.080 | 3.835 | 3.980 | 1,196,986 | -0.09(-2.21%) |
Jan 07, 2022 | 3.870 | 4.120 | 3.870 | 4.070 | 1,679,409 | +0.25(+6.54%) |
Jan 06, 2022 | 3.840 | 3.900 | 3.730 | 3.820 | 1,341,054 | +0.02(+0.53%) |
Jan 05, 2022 | 4.070 | 4.110 | 3.780 | 3.800 | 1,341,752 | -0.16(-4.04%) |
Jan 04, 2022 | 4.130 | 4.270 | 3.920 | 3.960 | 1,515,715 | -0.18(-4.35%) |
Jan 03, 2022 | 3.950 | 4.150 | 3.750 | 4.140 | 2,168,046 | +0.25(+6.43%) |
Dec 31, 2021 | 3.990 | 4.065 | 3.840 | 3.890 | 1,545,499 | -0.11(-2.75%) |
Dec 30, 2021 | 3.950 | 4.140 | 3.900 | 4.000 | 1,474,663 | +0.02(+0.50%) |
Dec 29, 2021 | 4.200 | 4.195 | 3.960 | 3.980 | 1,361,939 | -0.21(-5.01%) |
Dec 28, 2021 | 4.350 | 4.430 | 4.190 | 4.190 | 1,305,557 | -0.19(-4.34%) |
Dec 27, 2021 | 4.650 | 4.650 | 4.320 | 4.380 | 1,156,548 | -0.17(-3.74%) |
Dec 23, 2021 | 4.550 | 4.660 | 4.440 | 4.550 | 754,805 | +0.02(+0.44%) |
Dec 22, 2021 | 4.540 | 4.640 | 4.440 | 4.530 | 1,020,657 | -0.06(-1.31%) |
Dec 21, 2021 | 4.570 | 4.800 | 4.501 | 4.590 | 1,344,652 | +0.04(+0.88%) |
Dec 20, 2021 | 4.560 | 4.610 | 4.420 | 4.550 | 1,720,170 | -0.15(-3.09%) |
Dec 17, 2021 | 4.690 | 4.800 | 4.581 | 4.695 | 1,659,988 | +0.00(+0.11%) |
Dec 16, 2021 | 5.120 | 5.125 | 4.580 | 4.690 | 1,883,053 | -0.40(-7.86%) |
Dec 15, 2021 | 5.050 | 5.110 | 4.713 | 5.090 | 2,095,756 | +0.03(+0.59%) |
Dec 14, 2021 | 4.800 | 5.100 | 4.715 | 5.060 | 1,257,256 | +0.21(+4.33%) |
Dec 13, 2021 | 5.130 | 5.160 | 4.750 | 4.850 | 1,289,802 | -0.32(-6.19%) |
Dec 10, 2021 | 5.340 | 5.365 | 5.120 | 5.170 | 706,613 | -0.10(-1.90%) |
Dec 09, 2021 | 5.400 | 5.400 | 5.180 | 5.270 | 1,474,806 | -0.12(-2.23%) |
Dec 08, 2021 | 5.330 | 5.420 | 5.100 | 5.390 | 1,566,004 | +0.09(+1.70%) |
Dec 07, 2021 | 5.110 | 5.355 | 5.110 | 5.300 | 1,575,460 | +0.26(+5.16%) |
Dec 06, 2021 | 4.850 | 5.220 | 4.710 | 5.040 | 1,538,788 | +0.22(+4.56%) |
Dec 03, 2021 | 4.920 | 5.080 | 4.724 | 4.820 | 1,878,531 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.095 | 4.730 | 4.980 | 1,636,952 | +0.28(+5.96%) |
Dec 01, 2021 | 5.070 | 5.220 | 4.665 | 4.700 | 1,794,334 | -0.31(-6.19%) |
Nov 30, 2021 | 4.920 | 5.035 | 4.750 | 5.010 | 1,508,685 | -0.05(-0.99%) |
Nov 29, 2021 | 5.150 | 5.180 | 4.825 | 5.060 | 1,444,627 | -0.08(-1.56%) |
Nov 26, 2021 | 5.300 | 5.375 | 4.980 | 5.140 | 1,218,689 | -0.23(-4.28%) |
Nov 24, 2021 | 5.260 | 5.420 | 5.160 | 5.370 | 731,283 | +0.08(+1.51%) |
Nov 23, 2021 | 5.500 | 5.520 | 5.090 | 5.290 | 1,706,777 | -0.27(-4.86%) |
Nov 22, 2021 | 5.410 | 5.570 | 5.310 | 5.560 | 1,128,663 | +0.15(+2.77%) |
Nov 19, 2021 | 5.330 | 5.430 | 5.230 | 5.410 | 1,126,536 | +0.06(+1.12%) |
Nov 18, 2021 | 5.760 | 5.375 | 5.270 | 5.350 | 2,142,803 | -0.41(-7.12%) |
Nov 17, 2021 | 6.010 | 6.040 | 5.701 | 5.760 | 894,455 | -0.29(-4.79%) |
Nov 16, 2021 | 5.860 | 6.190 | 5.700 | 6.050 | 1,664,872 | +0.23(+3.95%) |
Nov 15, 2021 | 6.470 | 6.490 | 5.610 | 5.820 | 3,186,658 | -0.68(-10.46%) |
Nov 12, 2021 | 6.800 | 7.010 | 6.250 | 6.500 | 2,456,929 | -0.38(-5.52%) |
Nov 11, 2021 | 6.010 | 7.110 | 5.970 | 6.880 | 6,237,187 | +1.14(+19.86%) |
Nov 10, 2021 | 5.580 | 5.740 | 2,594,763 | +0.11(+1.95%) | ||
Nov 09, 2021 | 5.590 | 5.750 | 5.390 | 5.630 | 1,976,243 | +0.12(+2.18%) |
Nov 08, 2021 | 5.540 | 5.620 | 5.385 | 5.510 | 1,349,251 | -0.03(-0.54%) |
Nov 05, 2021 | 5.660 | 5.730 | 5.460 | 5.540 | 1,404,944 | -0.06(-1.07%) |
Nov 04, 2021 | 5.880 | 5.970 | 5.500 | 5.600 | 1,166,037 | -0.27(-4.60%) |
Nov 03, 2021 | 5.770 | 6.100 | 5.670 | 5.870 | 1,652,729 | +0.11(+1.91%) |
Nov 02, 2021 | 6.200 | 6.210 | 5.640 | 5.760 | 1,678,023 | -0.39(-6.34%) |