Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.832 | 4.941 | 4.832 | 4.881 | 15,330 | +0.04(+0.82%) |
Jan 30, 2023 | 4.802 | 4.941 | 4.802 | 4.842 | 20,731 | +0.02(+0.50%) |
Jan 27, 2023 | 4.782 | 4.844 | 4.762 | 4.817 | 8,963 | +0.02(+0.33%) |
Jan 26, 2023 | 4.792 | 4.845 | 4.792 | 4.802 | 18,656 | +0.01(+0.21%) |
Jan 25, 2023 | 4.752 | 4.812 | 4.752 | 4.792 | 12,865 | +0.01(+0.21%) |
Jan 24, 2023 | 4.682 | 4.812 | 4.682 | 4.782 | 6,044 | +0.11(+2.35%) |
Jan 23, 2023 | 4.483 | 4.727 | 4.314 | 4.672 | 50,176 | +0.12(+2.63%) |
Jan 20, 2023 | 4.838 | 4.838 | 4.553 | 4.553 | 26,180 | -0.30(-6.16%) |
Jan 19, 2023 | 4.901 | 4.901 | 4.822 | 4.851 | 6,050 | -0.02(-0.41%) |
Jan 18, 2023 | 5.011 | 5.051 | 4.822 | 4.871 | 43,067 | -0.11(-2.20%) |
Jan 17, 2023 | 4.832 | 5.051 | 4.822 | 4.981 | 79,840 | +0.17(+3.52%) |
Jan 13, 2023 | 4.732 | 4.856 | 4.702 | 4.812 | 28,490 | +0.01(+0.21%) |
Jan 12, 2023 | 4.782 | 4.891 | 4.752 | 4.802 | 34,376 | +0.00(+0.00%) |
Jan 11, 2023 | 4.861 | 4.881 | 4.762 | 4.802 | 17,475 | -0.02(-0.41%) |
Jan 10, 2023 | 4.792 | 4.881 | 4.792 | 4.822 | 37,320 | +0.08(+1.68%) |
Jan 09, 2023 | 4.662 | 4.832 | 4.643 | 4.742 | 117,095 | +0.18(+3.93%) |
Jan 06, 2023 | 4.583 | 4.602 | 4.533 | 4.563 | 25,110 | +0.00(+0.00%) |
Jan 05, 2023 | 4.642 | 4.662 | 4.523 | 4.563 | 25,724 | -0.04(-0.87%) |
Jan 04, 2023 | 4.612 | 4.732 | 4.503 | 4.602 | 18,777 | -0.03(-0.65%) |
Jan 03, 2023 | 4.652 | 4.722 | 4.565 | 4.632 | 43,737 | +0.13(+2.88%) |
Dec 30, 2022 | 4.523 | 4.621 | 4.467 | 4.503 | 24,022 | +0.02(+0.44%) |
Dec 29, 2022 | 4.473 | 4.601 | 4.413 | 4.483 | 90,776 | +0.08(+1.81%) |
Dec 28, 2022 | 4.284 | 4.483 | 4.264 | 4.403 | 50,851 | +0.12(+2.79%) |
Dec 27, 2022 | 4.284 | 4.284 | 4.254 | 4.284 | 39,384 | +0.00(+0.02%) |
Dec 23, 2022 | 4.254 | 4.284 | 4.214 | 4.283 | 58,323 | +0.05(+1.15%) |
Dec 22, 2022 | 4.064 | 4.274 | 4.055 | 4.234 | 9,629 | +0.02(+0.47%) |
Dec 21, 2022 | 4.284 | 4.284 | 4.214 | 4.214 | 34,327 | -0.07(-1.63%) |
Dec 20, 2022 | 4.184 | 4.284 | 4.174 | 4.284 | 35,042 | +0.09(+2.14%) |
Dec 19, 2022 | 3.985 | 4.234 | 3.985 | 4.194 | 28,821 | +0.21(+5.25%) |
Dec 16, 2022 | 4.176 | 4.185 | 3.985 | 3.985 | 40,848 | -0.26(-6.10%) |
Dec 15, 2022 | 4.284 | 4.284 | 4.164 | 4.244 | 8,214 | +0.00(+0.00%) |
Dec 14, 2022 | 4.214 | 4.284 | 4.214 | 4.244 | 37,251 | -0.01(-0.35%) |
Dec 13, 2022 | 4.284 | 4.284 | 4.214 | 4.259 | 16,008 | -0.11(-2.62%) |
Dec 12, 2022 | 4.184 | 4.483 | 4.159 | 4.373 | 95,353 | +0.34(+8.40%) |
Dec 09, 2022 | 4.161 | 4.161 | 3.985 | 4.035 | 2,191 | +0.02(+0.50%) |
Dec 08, 2022 | 4.184 | 4.184 | 4.005 | 4.015 | 5,957 | -0.17(-4.05%) |
Dec 07, 2022 | 4.284 | 4.284 | 4.184 | 4.184 | 995 | -0.11(-2.55%) |
Dec 06, 2022 | 4.184 | 4.343 | 4.184 | 4.294 | 2,821 | +0.04(+0.94%) |
Dec 05, 2022 | 4.362 | 4.362 | 4.184 | 4.254 | 5,013 | +0.01(+0.23%) |
Dec 02, 2022 | 4.343 | 4.343 | 4.244 | 4.244 | 3,479 | +0.00(+0.00%) |
Dec 01, 2022 | 4.184 | 4.289 | 4.184 | 4.244 | 11,272 | +0.06(+1.43%) |
Nov 30, 2022 | 4.134 | 4.189 | 4.134 | 4.184 | 13,305 | +0.05(+1.20%) |
Nov 29, 2022 | 4.234 | 4.234 | 4.134 | 4.134 | 11,463 | -0.10(-2.35%) |
Nov 28, 2022 | 4.194 | 4.284 | 4.184 | 4.234 | 15,921 | +0.04(+0.95%) |
Nov 25, 2022 | 4.234 | 4.234 | 4.194 | 4.194 | 2,816 | +0.01(+0.24%) |
Nov 23, 2022 | 4.220 | 4.269 | 4.184 | 4.184 | 2,434 | +0.01(+0.24%) |
Nov 22, 2022 | 4.132 | 4.267 | 4.132 | 4.174 | 3,329 | +0.04(+0.96%) |
Nov 21, 2022 | 4.164 | 4.219 | 4.045 | 4.134 | 8,671 | -0.01(-0.24%) |
Nov 18, 2022 | 4.055 | 4.174 | 4.015 | 4.144 | 19,401 | +0.15(+3.74%) |
Nov 17, 2022 | 3.985 | 4.045 | 3.985 | 3.995 | 11,330 | -0.09(-2.20%) |
Nov 16, 2022 | 4.144 | 4.144 | 3.965 | 4.084 | 4,630 | -0.02(-0.49%) |
Nov 15, 2022 | 4.045 | 4.154 | 4.045 | 4.104 | 3,058 | +0.00(+0.00%) |
Nov 14, 2022 | 4.005 | 4.104 | 3.945 | 4.104 | 14,182 | +0.06(+1.48%) |
Nov 11, 2022 | 4.015 | 4.182 | 4.015 | 4.045 | 3,691 | -0.09(-2.17%) |
Nov 10, 2022 | 4.084 | 4.174 | 3.995 | 4.134 | 17,699 | +0.01(+0.24%) |
Nov 09, 2022 | 4.005 | 4.124 | 3.985 | 4.124 | 5,218 | +0.05(+1.22%) |
Nov 08, 2022 | 4.104 | 4.104 | 4.035 | 4.074 | 4,710 | +0.00(+0.00%) |
Nov 07, 2022 | 4.134 | 4.164 | 3.985 | 4.074 | 5,285 | +0.02(+0.49%) |
Nov 04, 2022 | 4.174 | 4.184 | 4.005 | 4.055 | 5,908 | -0.08(-1.93%) |
Nov 03, 2022 | 4.094 | 4.181 | 3.965 | 4.134 | 7,116 | +0.09(+2.22%) |
Nov 02, 2022 | 4.174 | 4.224 | 4.035 | 4.045 | 9,063 | -0.14(-3.45%) |
Nov 01, 2022 | 4.235 | 4.235 | 4.134 | 4.189 | 1,783 | +0.06(+1.57%) |
Oct 31, 2022 | 4.204 | 4.343 | 4.124 | 4.124 | 8,163 | -0.07(-1.66%) |
Oct 28, 2022 | 4.232 | 4.372 | 4.148 | 4.194 | 3,608 | -0.05(-1.17%) |
Oct 27, 2022 | 4.366 | 4.473 | 4.174 | 4.244 | 9,243 | -0.11(-2.52%) |
Oct 26, 2022 | 4.373 | 4.496 | 4.274 | 4.353 | 11,337 | +0.07(+1.63%) |
Oct 25, 2022 | 4.333 | 4.383 | 4.234 | 4.284 | 13,056 | -0.05(-1.15%) |
Oct 24, 2022 | 4.324 | 4.393 | 4.097 | 4.333 | 7,184 | +0.03(+0.69%) |
Oct 21, 2022 | 3.978 | 4.612 | 3.978 | 4.304 | 89,335 | +0.18(+4.35%) |
Oct 20, 2022 | 4.084 | 4.124 | 3.985 | 4.124 | 11,176 | +0.04(+0.98%) |
Oct 19, 2022 | 4.214 | 4.214 | 3.935 | 4.084 | 19,159 | -0.09(-2.15%) |
Oct 18, 2022 | 4.184 | 4.284 | 4.144 | 4.174 | 41,868 | +0.02(+0.48%) |
Oct 17, 2022 | 3.905 | 4.314 | 3.905 | 4.154 | 38,608 | +0.15(+3.73%) |
Oct 14, 2022 | 4.005 | 4.005 | 3.995 | 4.005 | 1,518 | -0.12(-2.90%) |
Oct 13, 2022 | 3.995 | 4.154 | 3.945 | 4.124 | 12,478 | +0.02(+0.49%) |
Oct 12, 2022 | 4.104 | 4.254 | 4.025 | 4.104 | 15,622 | +0.02(+0.49%) |
Oct 11, 2022 | 4.174 | 4.284 | 4.084 | 4.084 | 7,929 | -0.09(-2.15%) |
Oct 10, 2022 | 4.304 | 4.304 | 4.144 | 4.174 | 6,008 | -0.11(-2.56%) |
Oct 07, 2022 | 4.383 | 4.562 | 4.284 | 4.284 | 4,516 | -0.20(-4.44%) |
Oct 06, 2022 | 4.379 | 4.714 | 4.304 | 4.483 | 79,449 | +0.18(+4.17%) |
Oct 05, 2022 | 4.383 | 4.383 | 4.294 | 4.304 | 5,537 | -0.01(-0.23%) |
Oct 04, 2022 | 4.383 | 4.383 | 4.272 | 4.314 | 15,009 | -0.05(-1.14%) |
Oct 03, 2022 | 4.204 | 4.383 | 4.204 | 4.363 | 21,219 | +0.12(+2.82%) |
Sep 30, 2022 | 4.363 | 4.383 | 4.224 | 4.244 | 6,437 | -0.13(-2.96%) |
Sep 29, 2022 | 4.493 | 4.493 | 4.194 | 4.373 | 10,718 | -0.12(-2.66%) |
Sep 28, 2022 | 4.284 | 4.645 | 4.284 | 4.493 | 45,126 | +0.23(+5.37%) |
Sep 27, 2022 | 4.244 | 4.284 | 4.197 | 4.264 | 2,306 | +0.05(+1.18%) |
Sep 26, 2022 | 4.324 | 4.324 | 4.154 | 4.214 | 7,221 | -0.11(-2.53%) |
Sep 23, 2022 | 4.573 | 4.622 | 4.203 | 4.324 | 23,309 | -0.26(-5.65%) |
Sep 22, 2022 | 4.742 | 4.742 | 4.553 | 4.583 | 5,273 | -0.16(-3.46%) |
Sep 21, 2022 | 4.752 | 4.782 | 4.692 | 4.747 | 16,360 | -0.02(-0.52%) |
Sep 20, 2022 | 4.772 | 4.782 | 4.717 | 4.772 | 15,812 | +0.00(+0.00%) |
Sep 19, 2022 | 4.702 | 4.931 | 4.553 | 4.772 | 35,996 | -0.01(-0.21%) |
Sep 16, 2022 | 4.573 | 4.782 | 4.533 | 4.782 | 88,783 | +0.10(+2.13%) |
Sep 15, 2022 | 4.762 | 4.782 | 4.542 | 4.682 | 22,256 | +0.03(+0.64%) |
Sep 14, 2022 | 4.851 | 4.871 | 4.622 | 4.652 | 20,880 | -0.14(-2.91%) |
Sep 13, 2022 | 4.164 | 4.961 | 4.164 | 4.792 | 129,587 | +0.52(+12.12%) |
Sep 12, 2022 | 4.045 | 4.343 | 4.045 | 4.274 | 22,768 | +0.17(+4.13%) |
Sep 09, 2022 | 4.164 | 4.413 | 4.104 | 4.104 | 15,637 | -0.08(-1.90%) |
Sep 08, 2022 | 3.995 | 4.184 | 3.995 | 4.184 | 2,267 | -0.01(-0.24%) |
Sep 07, 2022 | 4.069 | 4.194 | 4.034 | 4.194 | 17,898 | +0.16(+3.95%) |
Sep 06, 2022 | 4.055 | 4.109 | 3.985 | 4.035 | 13,989 | -0.18(-4.26%) |
Sep 02, 2022 | 4.174 | 4.333 | 4.035 | 4.214 | 8,102 | -0.02(-0.47%) |
Sep 01, 2022 | 4.154 | 4.289 | 4.055 | 4.234 | 25,040 | -0.09(-2.07%) |
Aug 31, 2022 | 4.353 | 4.493 | 4.224 | 4.324 | 15,084 | +0.06(+1.40%) |
Aug 30, 2022 | 4.214 | 4.264 | 4.035 | 4.264 | 14,163 | +0.08(+1.90%) |
Aug 29, 2022 | 4.084 | 4.234 | 4.084 | 4.184 | 4,421 | +0.05(+1.20%) |
Aug 26, 2022 | 4.084 | 4.195 | 4.084 | 4.134 | 5,148 | +0.02(+0.48%) |
Aug 25, 2022 | 4.124 | 4.284 | 4.040 | 4.114 | 19,404 | +0.03(+0.73%) |
Aug 24, 2022 | 4.015 | 4.094 | 4.015 | 4.084 | 5,442 | -0.07(-1.68%) |
Aug 23, 2022 | 4.234 | 4.264 | 3.985 | 4.154 | 49,957 | -0.03(-0.71%) |
Aug 22, 2022 | 4.343 | 4.343 | 4.184 | 4.184 | 18,256 | -0.30(-6.67%) |
Aug 19, 2022 | 4.602 | 4.692 | 4.483 | 4.483 | 3,510 | -0.04(-0.88%) |
Aug 18, 2022 | 4.583 | 4.583 | 4.483 | 4.523 | 2,640 | +0.01(+0.28%) |
Aug 17, 2022 | 4.493 | 4.981 | 4.274 | 4.510 | 9,388 | +0.17(+3.83%) |
Aug 16, 2022 | 4.473 | 4.553 | 4.343 | 4.343 | 4,719 | -0.13(-2.90%) |
Aug 15, 2022 | 4.523 | 4.634 | 4.393 | 4.473 | 18,058 | -0.17(-3.75%) |
Aug 12, 2022 | 4.583 | 4.871 | 4.573 | 4.647 | 27,219 | +0.08(+1.86%) |
Aug 11, 2022 | 4.443 | 4.587 | 4.433 | 4.563 | 18,837 | +0.01(+0.22%) |
Aug 10, 2022 | 4.373 | 4.620 | 4.364 | 4.553 | 35,102 | +0.18(+4.10%) |
Aug 09, 2022 | 4.573 | 4.573 | 4.373 | 4.373 | 7,384 | -0.10(-2.23%) |
Aug 08, 2022 | 4.473 | 4.662 | 4.393 | 4.473 | 69,400 | +0.09(+2.05%) |
Aug 05, 2022 | 4.234 | 4.383 | 4.104 | 4.383 | 16,907 | +0.16(+3.77%) |
Aug 04, 2022 | 4.363 | 4.363 | 4.166 | 4.224 | 19,955 | -0.05(-1.17%) |
Aug 03, 2022 | 4.333 | 4.483 | 4.134 | 4.274 | 37,917 | -0.05(-1.06%) |
Aug 02, 2022 | 4.254 | 4.418 | 4.254 | 4.319 | 10,336 | +0.07(+1.54%) |
Aug 01, 2022 | 4.254 | 4.463 | 4.179 | 4.254 | 30,623 | +0.07(+1.67%) |
Jul 29, 2022 | 4.234 | 4.433 | 4.015 | 4.184 | 91,136 | -0.03(-0.71%) |
Jul 28, 2022 | 3.985 | 4.333 | 3.985 | 4.214 | 33,272 | +0.24(+6.02%) |
Jul 27, 2022 | 3.865 | 3.985 | 3.667 | 3.975 | 29,699 | +0.31(+8.42%) |
Jul 26, 2022 | 3.636 | 3.835 | 3.636 | 3.666 | 11,036 | +0.14(+3.95%) |
Jul 25, 2022 | 3.287 | 3.656 | 3.287 | 3.527 | 24,457 | +0.28(+8.59%) |
Jul 22, 2022 | 3.248 | 3.248 | 3.178 | 3.248 | 7,965 | +0.03(+0.93%) |
Jul 21, 2022 | 3.218 | 3.287 | 3.148 | 3.218 | 17,201 | -0.04(-1.22%) |
Jul 20, 2022 | 3.268 | 3.289 | 3.258 | 3.258 | 10,741 | +0.00(+0.00%) |
Jul 19, 2022 | 3.347 | 3.397 | 3.258 | 3.258 | 16,409 | -0.10(-2.97%) |
Jul 18, 2022 | 3.457 | 3.606 | 3.357 | 3.357 | 3,440 | -0.19(-5.34%) |
Jul 15, 2022 | 3.756 | 3.756 | 3.427 | 3.546 | 15,123 | -0.11(-3.00%) |
Jul 14, 2022 | 3.626 | 3.726 | 3.497 | 3.656 | 10,243 | +0.07(+1.94%) |
Jul 13, 2022 | 3.546 | 3.636 | 3.497 | 3.586 | 3,925 | +0.05(+1.41%) |
Jul 12, 2022 | 3.467 | 3.626 | 3.387 | 3.537 | 11,320 | +0.14(+4.11%) |
Jul 11, 2022 | 3.467 | 3.537 | 3.397 | 3.397 | 8,484 | -0.12(-3.40%) |
Jul 08, 2022 | 3.686 | 3.686 | 3.517 | 3.517 | 1,455 | -0.05(-1.40%) |
Jul 07, 2022 | 3.586 | 3.586 | 3.557 | 3.566 | 1,941 | -0.02(-0.56%) |
Jul 06, 2022 | 3.666 | 3.720 | 3.586 | 3.586 | 1,272 | -0.18(-4.76%) |
Jul 05, 2022 | 3.843 | 3.843 | 3.596 | 3.766 | 12,974 | -0.09(-2.33%) |
Jul 01, 2022 | 3.835 | 3.915 | 3.835 | 3.855 | 5,424 | +0.02(+0.52%) |
Jun 30, 2022 | 3.860 | 3.860 | 3.737 | 3.835 | 3,330 | -0.01(-0.26%) |
Jun 29, 2022 | 3.945 | 3.945 | 3.845 | 3.845 | 3,348 | +0.01(+0.26%) |
Jun 28, 2022 | 3.736 | 3.985 | 3.736 | 3.835 | 13,078 | +0.12(+3.22%) |
Jun 27, 2022 | 3.875 | 3.975 | 3.686 | 3.716 | 23,225 | -0.17(-4.36%) |
Jun 24, 2022 | 3.895 | 3.975 | 3.885 | 3.885 | 6,595 | -0.06(-1.52%) |
Jun 23, 2022 | 3.910 | 4.035 | 3.910 | 3.945 | 21,701 | -0.05(-1.25%) |
Jun 22, 2022 | 3.845 | 3.995 | 3.756 | 3.995 | 48,682 | +0.05(+1.26%) |
Jun 21, 2022 | 3.656 | 4.074 | 3.656 | 3.945 | 61,896 | +0.29(+7.90%) |
Jun 17, 2022 | 3.108 | 3.656 | 3.014 | 3.656 | 69,096 | +0.66(+21.93%) |
Jun 16, 2022 | 3.018 | 3.093 | 2.954 | 2.999 | 24,468 | -0.26(-7.95%) |
Jun 15, 2022 | 3.297 | 3.427 | 3.009 | 3.258 | 20,379 | -0.08(-2.39%) |
Jun 14, 2022 | 3.357 | 3.487 | 3.297 | 3.337 | 12,743 | -0.09(-2.62%) |
Jun 13, 2022 | 3.407 | 3.507 | 3.367 | 3.427 | 12,228 | -0.07(-1.99%) |
Jun 10, 2022 | 3.287 | 3.507 | 3.258 | 3.497 | 27,099 | +0.11(+3.24%) |
Jun 09, 2022 | 3.367 | 3.437 | 3.307 | 3.387 | 9,702 | -0.08(-2.30%) |
Jun 08, 2022 | 3.223 | 3.467 | 3.223 | 3.467 | 5,573 | +0.23(+7.08%) |
Jun 07, 2022 | 3.138 | 3.307 | 3.138 | 3.238 | 6,311 | +0.00(+0.00%) |
Jun 06, 2022 | 3.377 | 3.487 | 3.009 | 3.238 | 49,301 | -0.11(-3.27%) |
Jun 03, 2022 | 3.487 | 3.487 | 3.337 | 3.347 | 5,723 | +0.00(+0.00%) |
Jun 02, 2022 | 3.268 | 3.487 | 3.188 | 3.347 | 17,905 | +0.08(+2.44%) |
Jun 01, 2022 | 3.287 | 3.287 | 3.203 | 3.268 | 2,777 | +0.08(+2.50%) |
May 31, 2022 | 3.208 | 3.238 | 3.133 | 3.188 | 20,137 | +0.19(+6.31%) |
May 27, 2022 | 2.989 | 3.123 | 2.989 | 2.999 | 8,600 | +0.11(+3.79%) |
May 26, 2022 | 2.889 | 2.889 | 2.889 | 2.889 | 206 | -0.09(-3.01%) |
May 25, 2022 | 3.058 | 3.078 | 2.944 | 2.979 | 7,738 | -0.03(-0.99%) |
May 24, 2022 | 2.949 | 3.028 | 2.909 | 3.009 | 4,900 | +0.06(+2.03%) |
May 23, 2022 | 2.879 | 2.949 | 2.789 | 2.949 | 11,028 | +0.19(+6.86%) |
May 20, 2022 | 2.789 | 2.884 | 2.759 | 2.759 | 2,760 | -0.05(-1.95%) |
May 19, 2022 | 2.799 | 2.879 | 2.759 | 2.814 | 2,432 | -0.02(-0.88%) |
May 18, 2022 | 2.829 | 2.959 | 2.799 | 2.839 | 1,969 | -0.01(-0.35%) |
May 17, 2022 | 2.750 | 3.007 | 2.750 | 2.849 | 2,517 | +0.00(+0.00%) |
May 16, 2022 | 2.899 | 3.098 | 2.839 | 2.849 | 10,307 | -0.11(-3.70%) |
May 13, 2022 | 2.899 | 2.979 | 2.869 | 2.959 | 2,994 | -0.02(-0.67%) |
May 12, 2022 | 2.949 | 2.999 | 2.879 | 2.979 | 3,161 | +0.03(+1.01%) |
May 11, 2022 | 2.939 | 2.959 | 2.939 | 2.949 | 2,197 | -0.01(-0.34%) |
May 10, 2022 | 2.979 | 2.989 | 2.869 | 2.959 | 8,971 | +0.08(+2.77%) |
May 09, 2022 | 2.939 | 2.979 | 2.849 | 2.879 | 15,124 | +0.03(+1.05%) |
May 06, 2022 | 2.879 | 2.879 | 2.839 | 2.849 | 1,677 | -0.07(-2.39%) |
May 05, 2022 | 2.849 | 2.919 | 2.839 | 2.919 | 3,089 | +0.00(+0.00%) |
May 04, 2022 | 2.939 | 2.939 | 2.740 | 2.919 | 6,372 | +0.14(+5.02%) |
May 03, 2022 | 2.829 | 2.899 | 2.769 | 2.779 | 1,719 | +0.01(+0.36%) |
May 02, 2022 | 2.799 | 2.839 | 2.769 | 2.769 | 4,924 | +0.00(+0.00%) |
Apr 29, 2022 | 2.670 | 2.789 | 2.670 | 2.769 | 17,851 | +0.03(+1.09%) |
Apr 28, 2022 | 2.640 | 2.759 | 2.620 | 2.740 | 16,877 | +0.11(+4.36%) |
Apr 27, 2022 | 2.630 | 2.690 | 2.620 | 2.625 | 2,643 | -0.01(-0.57%) |
Apr 26, 2022 | 2.769 | 2.779 | 2.640 | 2.640 | 42,490 | -0.13(-4.68%) |
Apr 25, 2022 | 2.849 | 2.849 | 2.769 | 2.769 | 19,183 | -0.08(-2.80%) |
Apr 22, 2022 | 2.929 | 2.949 | 2.849 | 2.849 | 64,204 | -0.13(-4.35%) |
Apr 21, 2022 | 3.038 | 3.108 | 2.929 | 2.979 | 6,576 | +0.00(+0.00%) |
Apr 20, 2022 | 3.038 | 3.038 | 2.909 | 2.979 | 30,941 | -0.15(-4.78%) |
Apr 19, 2022 | 2.969 | 3.218 | 2.969 | 3.128 | 19,565 | +0.19(+6.44%) |
Apr 18, 2022 | 2.889 | 2.973 | 2.889 | 2.939 | 4,563 | +0.03(+1.03%) |
Apr 14, 2022 | 2.909 | 3.049 | 2.904 | 2.909 | 12,500 | +0.00(+0.00%) |
Apr 13, 2022 | 2.919 | 2.956 | 2.909 | 2.909 | 2,280 | +0.00(+0.00%) |
Apr 12, 2022 | 2.919 | 2.949 | 2.909 | 2.909 | 4,742 | -0.03(-1.02%) |
Apr 11, 2022 | 3.178 | 3.178 | 2.909 | 2.939 | 7,800 | -0.17(-5.45%) |
Apr 08, 2022 | 2.999 | 3.108 | 2.989 | 3.108 | 669 | +0.12(+4.00%) |
Apr 07, 2022 | 2.909 | 3.048 | 2.909 | 2.989 | 4,045 | -0.02(-0.66%) |
Apr 06, 2022 | 3.108 | 3.108 | 3.009 | 3.009 | 2,727 | +0.07(+2.37%) |
Apr 05, 2022 | 2.939 | 2.939 | 2.939 | 2.939 | 2,624 | -0.04(-1.34%) |
Apr 04, 2022 | 2.969 | 3.028 | 2.959 | 2.979 | 15,820 | +0.06(+2.05%) |
Apr 01, 2022 | 3.108 | 3.108 | 2.909 | 2.919 | 21,501 | -0.06(-2.01%) |
Mar 31, 2022 | 2.979 | 2.989 | 2.919 | 2.979 | 4,029 | -0.01(-0.33%) |
Mar 30, 2022 | 2.969 | 3.009 | 2.969 | 2.989 | 6,276 | -0.07(-2.28%) |
Mar 29, 2022 | 3.018 | 3.108 | 3.018 | 3.058 | 18,182 | -0.07(-2.23%) |
Mar 28, 2022 | 2.939 | 3.128 | 2.939 | 3.128 | 15,248 | +0.20(+6.80%) |
Mar 25, 2022 | 2.909 | 2.929 | 2.899 | 2.929 | 4,550 | -0.02(-0.68%) |
Mar 24, 2022 | 2.929 | 2.949 | 2.909 | 2.949 | 6,970 | -0.06(-1.99%) |
Mar 23, 2022 | 3.028 | 3.028 | 2.909 | 3.009 | 7,030 | -0.06(-1.95%) |
Mar 22, 2022 | 2.929 | 3.068 | 2.929 | 3.068 | 565 | -0.05(-1.60%) |
Mar 21, 2022 | 2.979 | 3.118 | 2.911 | 3.118 | 21,864 | +0.16(+5.39%) |
Mar 18, 2022 | 2.889 | 2.959 | 2.889 | 2.959 | 2,775 | +0.01(+0.34%) |
Mar 17, 2022 | 2.929 | 2.976 | 2.859 | 2.949 | 10,312 | +0.10(+3.50%) |
Mar 16, 2022 | 2.869 | 2.939 | 2.849 | 2.849 | 3,126 | -0.02(-0.69%) |
Mar 15, 2022 | 2.850 | 2.869 | 2.850 | 2.869 | 688 | -0.03(-1.03%) |
Mar 14, 2022 | 3.048 | 3.048 | 2.899 | 2.899 | 9,703 | -0.03(-1.02%) |
Mar 11, 2022 | 2.889 | 2.929 | 2.889 | 2.929 | 616 | +0.00(+0.00%) |
Mar 10, 2022 | 2.849 | 2.929 | 2.849 | 2.929 | 2,611 | +0.04(+1.38%) |
Mar 09, 2022 | 2.979 | 2.979 | 2.889 | 2.889 | 443 | +0.00(+0.00%) |
Mar 08, 2022 | 2.899 | 2.899 | 2.889 | 2.889 | 567 | +0.00(+0.00%) |
Mar 07, 2022 | 2.979 | 2.979 | 2.889 | 2.889 | 1,245 | -0.02(-0.68%) |
Mar 04, 2022 | 2.999 | 3.148 | 2.909 | 2.909 | 10,175 | -0.09(-2.99%) |
Mar 03, 2022 | 3.018 | 3.028 | 2.999 | 2.999 | 3,473 | +0.00(+0.00%) |
Mar 01, 2022 | 2.999 | 255 | +0.00(+0.00%) | |||
Feb 28, 2022 | 3.098 | 3.188 | 2.959 | 2.999 | 21,178 | -0.02(-0.66%) |
Feb 25, 2022 | 3.088 | 3.018 | 3.018 | 3.018 | 910 | -0.01(-0.32%) |
Feb 24, 2022 | 3.028 | 3.028 | 2.931 | 3.028 | 3,409 | -0.02(-0.66%) |
Feb 23, 2022 | 3.098 | 3.148 | 2.949 | 3.048 | 5,053 | +0.08(+2.68%) |
Feb 22, 2022 | 2.909 | 3.038 | 2.909 | 2.969 | 13,013 | +0.05(+1.71%) |
Feb 18, 2022 | 2.919 | 0 | -0.03(-1.01%) | |||
Feb 17, 2022 | 3.009 | 3.028 | 2.949 | 2.949 | 1,436 | -0.09(-2.95%) |
Feb 15, 2022 | 3.038 | 137 | -0.01(-0.33%) | |||
Feb 14, 2022 | 3.178 | 3.178 | 2.989 | 3.048 | 1,920 | -0.06(-1.92%) |
Feb 11, 2022 | 3.048 | 3.168 | 3.048 | 3.108 | 3,019 | +0.07(+2.29%) |
Feb 10, 2022 | 3.088 | 3.088 | 3.038 | 3.038 | 1,000 | -0.05(-1.61%) |
Feb 09, 2022 | 2.939 | 3.108 | 2.939 | 3.088 | 5,041 | +0.00(+0.00%) |
Feb 08, 2022 | 3.148 | 3.168 | 3.018 | 3.088 | 9,773 | +0.05(+1.64%) |
Feb 07, 2022 | 2.959 | 3.058 | 2.959 | 3.038 | 12,436 | +0.10(+3.39%) |
Feb 04, 2022 | 2.939 | 2.939 | 2.939 | 2.939 | 2,377 | +0.01(+0.34%) |
Feb 03, 2022 | 2.989 | 2.989 | 2.919 | 2.929 | 12,755 | -0.05(-1.67%) |
Feb 02, 2022 | 3.009 | 3.009 | 2.979 | 2.979 | 2,963 | -0.02(-0.66%) |