Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.520 | 4.717 | 4.510 | 4.680 | 67,145 | +0.13(+2.86%) |
Jan 30, 2023 | 4.740 | 4.980 | 4.470 | 4.550 | 95,155 | -0.16(-3.40%) |
Jan 27, 2023 | 4.760 | 4.996 | 4.640 | 4.710 | 63,548 | -0.09(-1.87%) |
Jan 26, 2023 | 5.120 | 5.169 | 4.800 | 4.800 | 55,312 | -0.29(-5.70%) |
Jan 25, 2023 | 4.920 | 5.160 | 4.890 | 5.090 | 46,117 | +0.07(+1.39%) |
Jan 24, 2023 | 4.890 | 5.110 | 4.870 | 5.020 | 45,365 | +0.07(+1.41%) |
Jan 23, 2023 | 5.110 | 5.170 | 4.950 | 4.950 | 89,704 | -0.20(-3.88%) |
Jan 20, 2023 | 5.240 | 5.240 | 5.130 | 5.150 | 47,156 | -0.09(-1.72%) |
Jan 19, 2023 | 5.300 | 5.310 | 5.130 | 5.240 | 43,464 | -0.07(-1.32%) |
Jan 18, 2023 | 5.750 | 5.750 | 5.310 | 5.310 | 72,060 | -0.39(-6.84%) |
Jan 17, 2023 | 5.580 | 5.800 | 5.500 | 5.700 | 105,930 | +0.17(+3.07%) |
Jan 13, 2023 | 5.400 | 5.620 | 5.400 | 5.530 | 47,786 | +0.04(+0.73%) |
Jan 12, 2023 | 5.310 | 5.530 | 5.250 | 5.490 | 75,537 | +0.18(+3.39%) |
Jan 11, 2023 | 5.550 | 5.550 | 5.250 | 5.310 | 74,571 | -0.19(-3.45%) |
Jan 10, 2023 | 5.380 | 5.540 | 5.160 | 5.500 | 63,131 | +0.12(+2.23%) |
Jan 09, 2023 | 4.850 | 5.380 | 4.780 | 5.380 | 252,025 | +0.55(+11.39%) |
Jan 06, 2023 | 4.480 | 4.953 | 4.431 | 4.830 | 90,981 | +0.36(+8.05%) |
Jan 05, 2023 | 4.510 | 4.589 | 4.410 | 4.470 | 136,968 | +0.08(+1.82%) |
Jan 04, 2023 | 4.460 | 4.570 | 4.300 | 4.390 | 264,293 | +0.10(+2.33%) |
Jan 03, 2023 | 4.930 | 4.950 | 4.280 | 4.290 | 170,748 | -0.53(-11.00%) |
Dec 30, 2022 | 4.850 | 4.960 | 4.820 | 4.820 | 21,239 | -0.10(-2.03%) |
Dec 29, 2022 | 4.830 | 4.990 | 4.830 | 4.920 | 29,424 | +0.08(+1.55%) |
Dec 28, 2022 | 4.950 | 5.057 | 4.820 | 4.845 | 119,031 | -0.17(-3.49%) |
Dec 27, 2022 | 5.270 | 5.290 | 4.910 | 5.020 | 107,512 | -0.18(-3.46%) |
Dec 23, 2022 | 5.240 | 5.300 | 5.180 | 5.200 | 27,825 | +0.01(+0.19%) |
Dec 22, 2022 | 5.400 | 5.460 | 5.050 | 5.190 | 102,307 | -0.21(-3.89%) |
Dec 21, 2022 | 5.360 | 5.570 | 5.250 | 5.400 | 68,415 | +0.07(+1.31%) |
Dec 20, 2022 | 5.300 | 5.489 | 5.270 | 5.330 | 49,654 | +0.04(+0.76%) |
Dec 19, 2022 | 5.380 | 5.500 | 5.290 | 5.290 | 118,765 | -0.16(-2.94%) |
Dec 16, 2022 | 5.550 | 5.658 | 5.420 | 5.450 | 87,791 | -0.15(-2.68%) |
Dec 15, 2022 | 5.560 | 5.756 | 5.545 | 5.600 | 60,576 | -0.10(-1.75%) |
Dec 14, 2022 | 5.650 | 5.750 | 5.570 | 5.700 | 50,250 | +0.02(+0.35%) |
Dec 13, 2022 | 5.890 | 5.940 | 5.595 | 5.680 | 107,850 | -0.14(-2.41%) |
Dec 12, 2022 | 5.900 | 5.940 | 5.660 | 5.820 | 144,752 | -0.05(-0.85%) |
Dec 09, 2022 | 5.700 | 5.938 | 5.570 | 5.870 | 149,546 | +0.15(+2.62%) |
Dec 08, 2022 | 5.870 | 5.870 | 5.500 | 5.720 | 192,252 | -0.06(-1.04%) |
Dec 07, 2022 | 5.840 | 5.986 | 5.650 | 5.780 | 173,458 | +0.00(+0.00%) |
Dec 06, 2022 | 5.800 | 5.910 | 5.400 | 5.780 | 614,404 | +0.01(+0.17%) |
Dec 05, 2022 | 5.280 | 5.980 | 5.110 | 5.770 | 1,148,666 | +0.48(+9.07%) |
Dec 02, 2022 | 4.900 | 5.300 | 4.886 | 5.290 | 158,626 | +0.41(+8.40%) |
Dec 01, 2022 | 5.000 | 5.020 | 4.848 | 4.880 | 88,681 | -0.08(-1.61%) |
Nov 30, 2022 | 4.800 | 4.990 | 4.795 | 4.960 | 67,015 | +0.16(+3.33%) |
Nov 29, 2022 | 4.810 | 4.900 | 4.770 | 4.800 | 38,714 | +0.00(+0.00%) |
Nov 28, 2022 | 4.970 | 4.970 | 4.750 | 4.800 | 91,610 | -0.10(-2.04%) |
Nov 25, 2022 | 4.840 | 5.025 | 4.840 | 4.900 | 40,277 | -0.02(-0.41%) |
Nov 23, 2022 | 5.000 | 5.030 | 4.810 | 4.920 | 85,517 | -0.05(-1.01%) |
Nov 22, 2022 | 4.880 | 5.030 | 4.865 | 4.970 | 77,956 | +0.14(+2.90%) |
Nov 21, 2022 | 4.900 | 5.080 | 4.740 | 4.830 | 135,610 | -0.08(-1.63%) |
Nov 18, 2022 | 4.830 | 4.975 | 4.753 | 4.910 | 67,467 | +0.04(+0.82%) |
Nov 17, 2022 | 4.810 | 5.032 | 4.600 | 4.870 | 123,701 | -0.02(-0.41%) |
Nov 16, 2022 | 5.040 | 5.110 | 4.855 | 4.890 | 98,837 | -0.16(-3.17%) |
Nov 15, 2022 | 5.450 | 5.585 | 4.850 | 5.050 | 331,935 | -0.38(-7.00%) |
Nov 14, 2022 | 5.330 | 5.450 | 5.200 | 5.430 | 129,436 | +0.23(+4.42%) |
Nov 11, 2022 | 5.210 | 5.330 | 5.100 | 5.200 | 88,547 | +0.10(+1.96%) |
Nov 10, 2022 | 5.050 | 5.210 | 5.040 | 5.100 | 45,293 | +0.01(+0.20%) |
Nov 09, 2022 | 5.390 | 5.450 | 4.950 | 5.090 | 142,012 | -0.21(-3.96%) |
Nov 08, 2022 | 5.500 | 5.570 | 5.250 | 5.300 | 138,889 | -0.22(-3.99%) |
Nov 07, 2022 | 5.190 | 5.600 | 5.190 | 5.520 | 360,364 | +0.41(+8.02%) |
Nov 04, 2022 | 5.060 | 5.130 | 4.900 | 5.110 | 116,549 | +0.12(+2.40%) |
Nov 03, 2022 | 4.650 | 4.990 | 4.560 | 4.990 | 103,906 | +0.27(+5.72%) |
Nov 02, 2022 | 4.950 | 4.950 | 4.610 | 4.720 | 90,424 | -0.21(-4.26%) |
Nov 01, 2022 | 4.960 | 4.977 | 4.710 | 4.930 | 82,784 | +0.05(+1.02%) |
Oct 31, 2022 | 4.580 | 4.960 | 4.550 | 4.880 | 139,602 | +0.29(+6.32%) |
Oct 28, 2022 | 5.060 | 5.100 | 4.500 | 4.590 | 299,214 | -0.51(-10.00%) |
Oct 27, 2022 | 5.190 | 5.198 | 4.970 | 5.100 | 93,388 | +0.04(+0.79%) |
Oct 26, 2022 | 4.960 | 5.099 | 4.890 | 5.060 | 183,021 | +0.22(+4.55%) |
Oct 25, 2022 | 4.870 | 5.077 | 4.737 | 4.840 | 206,948 | +0.01(+0.21%) |
Oct 24, 2022 | 4.240 | 4.910 | 4.200 | 4.830 | 513,491 | +0.61(+14.45%) |
Oct 21, 2022 | 4.250 | 4.340 | 4.200 | 4.220 | 64,484 | -0.04(-0.94%) |
Oct 20, 2022 | 4.200 | 4.350 | 4.160 | 4.260 | 59,945 | +0.04(+0.95%) |
Oct 19, 2022 | 4.180 | 4.290 | 4.120 | 4.220 | 70,784 | +0.00(+0.00%) |
Oct 18, 2022 | 3.890 | 4.250 | 3.890 | 4.220 | 208,504 | +0.34(+8.76%) |
Oct 17, 2022 | 3.800 | 4.030 | 3.800 | 3.880 | 131,354 | +0.06(+1.57%) |
Oct 14, 2022 | 3.810 | 4.000 | 3.750 | 3.820 | 205,998 | -0.18(-4.50%) |
Oct 13, 2022 | 3.980 | 4.150 | 3.880 | 4.000 | 52,697 | +0.00(+0.00%) |
Oct 12, 2022 | 4.030 | 4.090 | 3.890 | 4.000 | 105,876 | -0.05(-1.23%) |
Oct 11, 2022 | 4.200 | 4.200 | 3.910 | 4.050 | 59,075 | -0.06(-1.46%) |
Oct 10, 2022 | 4.280 | 4.300 | 4.070 | 4.110 | 117,402 | -0.10(-2.38%) |
Oct 07, 2022 | 4.130 | 4.250 | 4.080 | 4.210 | 260,802 | +0.14(+3.44%) |
Oct 06, 2022 | 4.050 | 4.070 | 3.862 | 4.070 | 34,315 | +0.10(+2.52%) |
Oct 05, 2022 | 4.000 | 4.110 | 3.800 | 3.970 | 209,134 | -0.09(-2.22%) |
Oct 04, 2022 | 4.190 | 4.190 | 3.965 | 4.060 | 231,746 | -0.02(-0.49%) |
Oct 03, 2022 | 3.760 | 4.200 | 3.760 | 4.080 | 112,187 | +0.23(+5.97%) |
Sep 30, 2022 | 3.750 | 3.968 | 3.750 | 3.850 | 29,152 | +0.11(+2.94%) |
Sep 29, 2022 | 3.970 | 3.990 | 3.691 | 3.740 | 104,225 | -0.26(-6.50%) |
Sep 28, 2022 | 3.790 | 4.001 | 3.630 | 4.000 | 105,105 | +0.18(+4.71%) |
Sep 27, 2022 | 3.880 | 3.894 | 3.720 | 3.820 | 54,201 | +0.05(+1.33%) |
Sep 26, 2022 | 3.750 | 3.940 | 3.644 | 3.770 | 148,070 | +0.08(+2.17%) |
Sep 23, 2022 | 3.910 | 4.025 | 3.610 | 3.690 | 180,471 | -0.50(-11.93%) |
Sep 22, 2022 | 4.290 | 4.341 | 4.030 | 4.190 | 83,293 | -0.08(-1.87%) |
Sep 21, 2022 | 4.300 | 4.350 | 4.040 | 4.270 | 67,622 | +0.00(+0.00%) |
Sep 20, 2022 | 4.450 | 4.450 | 4.120 | 4.270 | 198,601 | +0.02(+0.47%) |
Sep 19, 2022 | 4.060 | 4.270 | 4.050 | 4.250 | 182,774 | +0.20(+4.94%) |
Sep 16, 2022 | 4.050 | 4.200 | 3.880 | 4.050 | 113,547 | +0.03(+0.75%) |
Sep 15, 2022 | 4.110 | 4.180 | 3.860 | 4.020 | 155,714 | -0.01(-0.25%) |
Sep 14, 2022 | 3.990 | 4.130 | 3.900 | 4.030 | 203,566 | +0.16(+4.13%) |
Sep 13, 2022 | 3.790 | 4.000 | 3.660 | 3.870 | 295,044 | +0.12(+3.20%) |
Sep 12, 2022 | 3.670 | 3.770 | 3.550 | 3.750 | 98,734 | +0.09(+2.46%) |
Sep 09, 2022 | 3.400 | 3.738 | 3.400 | 3.660 | 188,166 | +0.20(+5.78%) |
Sep 08, 2022 | 3.240 | 3.590 | 3.240 | 3.460 | 257,386 | +0.32(+10.19%) |
Sep 07, 2022 | 3.260 | 3.309 | 3.030 | 3.140 | 73,736 | -0.18(-5.42%) |
Sep 06, 2022 | 3.230 | 3.320 | 3.225 | 3.320 | 33,223 | +0.12(+3.75%) |
Sep 02, 2022 | 3.170 | 3.200 | 3.010 | 3.200 | 56,012 | +0.05(+1.59%) |
Sep 01, 2022 | 3.230 | 3.230 | 3.060 | 3.150 | 38,920 | -0.03(-0.94%) |
Aug 31, 2022 | 3.180 | 3.295 | 3.010 | 3.180 | 129,412 | +0.00(+0.00%) |
Aug 30, 2022 | 3.330 | 3.360 | 3.180 | 3.180 | 27,644 | -0.18(-5.36%) |
Aug 29, 2022 | 3.300 | 3.390 | 3.210 | 3.360 | 128,295 | +0.13(+4.02%) |
Aug 26, 2022 | 3.350 | 3.350 | 3.150 | 3.230 | 53,390 | -0.12(-3.58%) |
Aug 25, 2022 | 3.320 | 3.381 | 3.230 | 3.350 | 35,954 | +0.05(+1.52%) |
Aug 24, 2022 | 3.110 | 3.300 | 3.110 | 3.300 | 39,382 | +0.17(+5.43%) |
Aug 23, 2022 | 3.220 | 3.300 | 3.100 | 3.130 | 82,685 | -0.07(-2.19%) |
Aug 22, 2022 | 3.060 | 3.250 | 3.010 | 3.200 | 45,122 | +0.05(+1.59%) |
Aug 19, 2022 | 3.160 | 3.250 | 3.077 | 3.150 | 18,821 | -0.10(-3.08%) |
Aug 18, 2022 | 3.140 | 3.300 | 3.120 | 3.250 | 81,413 | +0.09(+2.85%) |
Aug 17, 2022 | 3.100 | 3.240 | 3.102 | 3.160 | 28,305 | -0.14(-4.24%) |
Aug 16, 2022 | 3.165 | 3.320 | 3.165 | 3.300 | 76,556 | +0.06(+1.85%) |
Aug 15, 2022 | 3.190 | 3.240 | 3.010 | 3.240 | 129,181 | +0.02(+0.62%) |
Aug 12, 2022 | 3.270 | 3.300 | 3.200 | 3.220 | 53,648 | -0.05(-1.53%) |
Aug 11, 2022 | 3.200 | 3.300 | 3.200 | 3.270 | 39,363 | +0.09(+2.83%) |
Aug 10, 2022 | 3.150 | 3.270 | 3.100 | 3.180 | 121,907 | +0.07(+2.25%) |
Aug 09, 2022 | 3.220 | 3.240 | 3.021 | 3.110 | 143,341 | -0.15(-4.60%) |
Aug 08, 2022 | 3.300 | 3.438 | 3.050 | 3.260 | 1,695,586 | +0.16(+5.16%) |
Aug 05, 2022 | 3.060 | 3.100 | 3.000 | 3.100 | 71,700 | +0.09(+2.99%) |
Aug 04, 2022 | 2.950 | 3.090 | 2.950 | 3.010 | 134,471 | +0.09(+3.08%) |
Aug 03, 2022 | 2.910 | 3.020 | 2.885 | 2.920 | 38,612 | -0.04(-1.35%) |
Aug 02, 2022 | 2.990 | 3.020 | 2.860 | 2.960 | 39,610 | +0.01(+0.34%) |
Aug 01, 2022 | 2.820 | 3.025 | 2.820 | 2.950 | 117,527 | +0.09(+3.15%) |
Jul 29, 2022 | 2.800 | 2.890 | 2.800 | 2.860 | 26,992 | +0.05(+1.78%) |
Jul 28, 2022 | 2.890 | 2.990 | 2.760 | 2.810 | 32,861 | -0.05(-1.75%) |
Jul 27, 2022 | 2.730 | 2.920 | 2.729 | 2.860 | 126,106 | +0.10(+3.62%) |
Jul 26, 2022 | 2.690 | 2.805 | 2.690 | 2.760 | 60,365 | +0.00(+0.00%) |
Jul 25, 2022 | 2.660 | 2.770 | 2.660 | 2.760 | 29,496 | +0.00(+0.00%) |
Jul 22, 2022 | 2.770 | 2.780 | 2.720 | 2.760 | 26,497 | -0.07(-2.47%) |
Jul 21, 2022 | 2.780 | 2.840 | 2.712 | 2.830 | 37,209 | -0.01(-0.35%) |
Jul 20, 2022 | 2.780 | 2.870 | 2.759 | 2.840 | 14,824 | -0.03(-1.05%) |
Jul 19, 2022 | 2.750 | 2.895 | 2.728 | 2.870 | 66,203 | +0.14(+5.13%) |
Jul 18, 2022 | 2.710 | 2.750 | 2.650 | 2.730 | 27,009 | +0.12(+4.60%) |
Jul 15, 2022 | 2.570 | 2.730 | 2.520 | 2.610 | 35,606 | +0.03(+1.16%) |
Jul 14, 2022 | 2.550 | 2.640 | 2.519 | 2.580 | 70,094 | -0.09(-3.37%) |
Jul 13, 2022 | 2.570 | 2.680 | 2.543 | 2.670 | 53,222 | +0.12(+4.71%) |
Jul 12, 2022 | 2.500 | 2.570 | 2.500 | 2.550 | 50,154 | +0.08(+3.24%) |
Jul 11, 2022 | 2.380 | 2.520 | 2.380 | 2.470 | 25,514 | +0.01(+0.41%) |
Jul 08, 2022 | 2.402 | 2.520 | 2.402 | 2.460 | 21,919 | +0.03(+1.23%) |
Jul 07, 2022 | 2.420 | 2.480 | 2.330 | 2.430 | 52,134 | +0.10(+4.29%) |
Jul 06, 2022 | 2.480 | 2.480 | 2.300 | 2.330 | 114,432 | -0.18(-7.17%) |
Jul 05, 2022 | 2.570 | 2.590 | 2.480 | 2.510 | 55,488 | -0.06(-2.33%) |
Jul 01, 2022 | 2.710 | 2.710 | 2.500 | 2.570 | 131,699 | -0.21(-7.55%) |
Jun 30, 2022 | 2.770 | 2.800 | 2.670 | 2.780 | 64,419 | -0.02(-0.71%) |
Jun 29, 2022 | 2.850 | 2.880 | 2.763 | 2.800 | 17,538 | -0.14(-4.76%) |
Jun 28, 2022 | 3.000 | 3.020 | 2.880 | 2.940 | 40,612 | -0.06(-2.00%) |
Jun 27, 2022 | 2.800 | 3.030 | 2.800 | 3.000 | 81,318 | +0.20(+7.14%) |
Jun 24, 2022 | 2.810 | 2.890 | 2.760 | 2.800 | 76,752 | +0.04(+1.45%) |
Jun 23, 2022 | 2.810 | 2.890 | 2.750 | 2.760 | 66,170 | -0.12(-4.17%) |
Jun 22, 2022 | 2.890 | 3.025 | 2.791 | 2.880 | 88,862 | -0.09(-3.03%) |
Jun 21, 2022 | 2.830 | 3.059 | 2.830 | 2.970 | 85,923 | +0.10(+3.48%) |
Jun 17, 2022 | 2.820 | 2.880 | 2.690 | 2.870 | 130,767 | +0.05(+1.77%) |
Jun 16, 2022 | 2.860 | 2.900 | 2.770 | 2.820 | 132,694 | -0.18(-6.00%) |
Jun 15, 2022 | 3.000 | 3.100 | 2.942 | 3.000 | 80,483 | +0.03(+1.01%) |
Jun 14, 2022 | 2.890 | 3.200 | 2.860 | 2.970 | 356,169 | +0.17(+6.07%) |
Jun 13, 2022 | 2.760 | 2.890 | 2.700 | 2.800 | 154,353 | -0.11(-3.78%) |
Jun 10, 2022 | 2.790 | 2.930 | 2.790 | 2.910 | 118,390 | +0.05(+1.75%) |
Jun 09, 2022 | 2.930 | 2.930 | 2.785 | 2.860 | 94,172 | -0.05(-1.72%) |
Jun 08, 2022 | 2.870 | 2.940 | 2.710 | 2.910 | 310,542 | +0.08(+2.83%) |
Jun 07, 2022 | 2.660 | 2.860 | 2.660 | 2.830 | 219,189 | +0.15(+5.60%) |
Jun 06, 2022 | 2.640 | 2.790 | 2.640 | 2.680 | 102,080 | +0.03(+1.13%) |
Jun 03, 2022 | 2.640 | 2.700 | 2.630 | 2.650 | 40,076 | -0.02(-0.75%) |
Jun 02, 2022 | 2.600 | 2.730 | 2.600 | 2.670 | 175,993 | +0.12(+4.71%) |
Jun 01, 2022 | 2.530 | 2.630 | 2.485 | 2.550 | 254,583 | -0.05(-1.92%) |
May 31, 2022 | 2.750 | 2.786 | 2.500 | 2.600 | 277,702 | -0.08(-2.99%) |
May 27, 2022 | 2.780 | 2.878 | 2.590 | 2.680 | 188,315 | -0.10(-3.60%) |
May 26, 2022 | 2.867 | 2.990 | 2.711 | 2.780 | 215,577 | -0.09(-3.14%) |
May 25, 2022 | 2.810 | 2.900 | 2.720 | 2.870 | 119,008 | +0.21(+7.89%) |
May 24, 2022 | 2.960 | 2.960 | 2.570 | 2.660 | 270,710 | -0.12(-4.49%) |
May 23, 2022 | 2.940 | 2.940 | 2.700 | 2.785 | 244,556 | +0.02(+0.54%) |
May 20, 2022 | 2.950 | 2.950 | 2.640 | 2.770 | 128,767 | -0.15(-5.14%) |
May 19, 2022 | 2.730 | 2.970 | 2.710 | 2.920 | 224,946 | +0.21(+7.75%) |
May 18, 2022 | 2.880 | 2.920 | 2.540 | 2.710 | 269,745 | -0.05(-1.81%) |
May 17, 2022 | 2.650 | 2.850 | 2.640 | 2.760 | 286,189 | +0.16(+6.15%) |
May 16, 2022 | 2.600 | 2.800 | 2.440 | 2.600 | 632,721 | +0.00(+0.00%) |
May 13, 2022 | 2.220 | 2.760 | 2.220 | 2.600 | 477,680 | +0.31(+13.42%) |
May 12, 2022 | 2.200 | 2.471 | 2.040 | 2.292 | 545,826 | -0.19(-7.58%) |
May 11, 2022 | 2.497 | 2.600 | 2.400 | 2.480 | 90,764 | +0.04(+1.46%) |
May 10, 2022 | 2.440 | 2.600 | 2.400 | 2.445 | 75,640 | -0.03(-1.40%) |
May 09, 2022 | 2.562 | 2.599 | 2.400 | 2.480 | 160,300 | -0.08(-3.14%) |
May 06, 2022 | 2.560 | 2.640 | 2.464 | 2.560 | 58,958 | +0.01(+0.34%) |
May 05, 2022 | 2.703 | 2.720 | 2.551 | 2.551 | 45,385 | -0.16(-6.07%) |
May 04, 2022 | 2.680 | 2.829 | 2.658 | 2.716 | 127,702 | +0.06(+2.26%) |
May 03, 2022 | 2.520 | 2.680 | 2.520 | 2.656 | 64,357 | +0.20(+7.97%) |
May 02, 2022 | 2.680 | 2.680 | 2.408 | 2.460 | 74,796 | -0.18(-6.82%) |
Apr 29, 2022 | 2.640 | 2.712 | 2.489 | 2.640 | 36,898 | -0.03(-1.20%) |
Apr 28, 2022 | 2.600 | 2.680 | 2.461 | 2.672 | 89,594 | +0.13(+5.30%) |
Apr 27, 2022 | 2.440 | 2.560 | 2.400 | 2.538 | 69,259 | +0.10(+4.00%) |
Apr 26, 2022 | 2.344 | 2.560 | 2.320 | 2.440 | 56,362 | +0.00(+0.00%) |
Apr 25, 2022 | 2.320 | 2.512 | 2.280 | 2.440 | 56,605 | -0.04(-1.63%) |
Apr 22, 2022 | 2.520 | 2.681 | 2.400 | 2.480 | 122,609 | -0.10(-3.86%) |
Apr 21, 2022 | 2.696 | 2.740 | 2.549 | 2.580 | 48,045 | -0.05(-1.99%) |
Apr 20, 2022 | 2.560 | 2.676 | 2.498 | 2.632 | 79,987 | +0.09(+3.65%) |
Apr 19, 2022 | 2.744 | 2.760 | 2.484 | 2.540 | 76,024 | -0.22(-7.85%) |
Apr 18, 2022 | 2.740 | 2.960 | 2.680 | 2.756 | 394,500 | +0.08(+3.13%) |
Apr 14, 2022 | 2.680 | 2.768 | 2.489 | 2.672 | 195,096 | -0.01(-0.28%) |
Apr 13, 2022 | 2.520 | 2.688 | 2.440 | 2.680 | 223,490 | +0.36(+15.50%) |
Apr 12, 2022 | 2.440 | 2.780 | 2.320 | 2.320 | 542,733 | +0.00(+0.02%) |
Apr 11, 2022 | 2.320 | 2.400 | 2.244 | 2.320 | 109,943 | -0.02(-1.01%) |
Apr 08, 2022 | 2.279 | 2.358 | 2.240 | 2.344 | 94,688 | +0.06(+2.84%) |
Apr 07, 2022 | 2.280 | 2.358 | 2.180 | 2.279 | 50,563 | -0.00(-0.05%) |
Apr 06, 2022 | 2.086 | 2.386 | 2.086 | 2.280 | 138,391 | +0.08(+3.73%) |
Apr 05, 2022 | 2.040 | 2.424 | 2.000 | 2.198 | 809,514 | +0.13(+6.49%) |
Apr 04, 2022 | 2.072 | 2.135 | 2.004 | 2.064 | 64,028 | +0.06(+2.79%) |
Apr 01, 2022 | 2.088 | 2.136 | 1.964 | 2.008 | 106,165 | -0.08(-3.83%) |
Mar 31, 2022 | 2.080 | 2.147 | 2.080 | 2.088 | 159,334 | +0.01(+0.38%) |
Mar 30, 2022 | 2.051 | 2.200 | 2.020 | 2.080 | 143,618 | +0.08(+3.79%) |
Mar 29, 2022 | 2.134 | 2.290 | 1.928 | 2.004 | 329,206 | -0.12(-5.45%) |
Mar 28, 2022 | 2.440 | 2.480 | 1.881 | 2.120 | 531,768 | -0.34(-13.84%) |
Mar 25, 2022 | 2.677 | 2.677 | 2.444 | 2.460 | 307,175 | -0.22(-8.06%) |
Mar 24, 2022 | 2.640 | 2.680 | 2.540 | 2.676 | 140,725 | +0.04(+1.35%) |
Mar 23, 2022 | 2.680 | 2.700 | 2.491 | 2.640 | 141,440 | +0.02(+0.84%) |
Mar 22, 2022 | 2.640 | 2.792 | 2.477 | 2.618 | 206,890 | -0.05(-1.87%) |
Mar 21, 2022 | 2.520 | 2.720 | 2.400 | 2.668 | 268,037 | +0.07(+2.62%) |
Mar 18, 2022 | 2.680 | 2.716 | 2.360 | 2.600 | 325,838 | -0.06(-2.14%) |
Mar 17, 2022 | 2.405 | 2.760 | 2.405 | 2.657 | 296,695 | +0.28(+11.65%) |
Mar 16, 2022 | 2.400 | 2.600 | 2.360 | 2.380 | 117,337 | -0.06(-2.64%) |
Mar 15, 2022 | 2.480 | 2.596 | 2.350 | 2.444 | 124,195 | -0.14(-5.27%) |
Mar 14, 2022 | 2.612 | 2.720 | 2.440 | 2.580 | 192,176 | -0.03(-1.21%) |
Mar 11, 2022 | 2.400 | 2.799 | 2.280 | 2.612 | 456,734 | +0.13(+5.39%) |
Mar 10, 2022 | 2.680 | 2.760 | 2.280 | 2.478 | 434,741 | +0.00(+0.08%) |
Mar 09, 2022 | 2.930 | 3.000 | 2.460 | 2.476 | 734,744 | -0.59(-19.15%) |
Mar 08, 2022 | 4.000 | 4.400 | 2.682 | 3.062 | 2,133,851 | -0.94(-23.44%) |
Mar 07, 2022 | 2.320 | 4.200 | 2.320 | 4.000 | 5,004,114 | +1.54(+62.60%) |
Mar 04, 2022 | 2.160 | 2.569 | 2.084 | 2.460 | 445,788 | +0.30(+13.64%) |
Mar 03, 2022 | 2.479 | 2.479 | 2.160 | 2.165 | 139,939 | -0.23(-9.50%) |
Mar 02, 2022 | 2.356 | 2.479 | 2.200 | 2.392 | 214,810 | +0.09(+4.00%) |
Mar 01, 2022 | 2.320 | 2.360 | 2.120 | 2.300 | 99,053 | +0.06(+2.86%) |
Feb 28, 2022 | 2.160 | 2.320 | 2.060 | 2.236 | 294,232 | +0.10(+4.66%) |
Feb 25, 2022 | 2.240 | 2.219 | 2.005 | 2.136 | 188,858 | -0.11(-4.74%) |
Feb 24, 2022 | 2.040 | 2.435 | 1.920 | 2.243 | 608,150 | +0.13(+6.03%) |
Feb 23, 2022 | 2.113 | 2.200 | 2.080 | 2.115 | 28,107 | +0.01(+0.32%) |
Feb 22, 2022 | 2.080 | 2.200 | 2.016 | 2.108 | 27,495 | -0.00(-0.13%) |
Feb 18, 2022 | 2.111 | 0 | -0.13(-5.77%) | |||
Feb 17, 2022 | 2.400 | 2.400 | 2.240 | 2.240 | 38,323 | -0.11(-4.71%) |
Feb 16, 2022 | 2.480 | 2.480 | 2.242 | 2.351 | 31,162 | -0.00(-0.05%) |
Feb 15, 2022 | 2.480 | 2.560 | 2.320 | 2.352 | 63,214 | -0.17(-6.65%) |
Feb 14, 2022 | 2.480 | 2.760 | 2.280 | 2.520 | 160,049 | +0.17(+7.36%) |
Feb 11, 2022 | 2.200 | 2.520 | 2.192 | 2.347 | 107,820 | +0.15(+6.94%) |
Feb 10, 2022 | 2.240 | 2.280 | 2.160 | 2.195 | 76,787 | -0.08(-3.65%) |
Feb 09, 2022 | 2.080 | 2.278 | 1.920 | 2.278 | 209,124 | +0.24(+11.73%) |
Feb 08, 2022 | 2.040 | 2.072 | 1.890 | 2.039 | 18,450 | +0.02(+0.93%) |
Feb 07, 2022 | 1.872 | 2.032 | 1.872 | 2.020 | 28,961 | +0.15(+7.88%) |
Feb 04, 2022 | 1.720 | 1.920 | 1.720 | 1.872 | 29,064 | +0.03(+1.76%) |
Feb 03, 2022 | 1.920 | 1.840 | 11,909 | -0.10(-5.37%) | ||
Feb 02, 2022 | 2.000 | 2.000 | 1.852 | 1.944 | 35,657 | -0.05(-2.57%) |