Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.310 | 1.390 | 1.190 | 1.220 | 2,730,945 | -0.09(-6.87%) |
Oct 28, 2022 | 1.260 | 1.320 | 1.245 | 1.310 | 497,977 | +0.03(+2.34%) |
Oct 27, 2022 | 1.280 | 1.310 | 1.255 | 1.280 | 346,627 | +0.00(+0.00%) |
Oct 26, 2022 | 1.310 | 1.335 | 1.260 | 1.280 | 824,861 | -0.03(-2.29%) |
Oct 25, 2022 | 1.250 | 1.350 | 1.250 | 1.310 | 1,287,313 | +0.06(+4.80%) |
Oct 24, 2022 | 1.260 | 1.270 | 1.195 | 1.250 | 616,114 | +0.00(+0.00%) |
Oct 21, 2022 | 1.230 | 1.250 | 1.190 | 1.250 | 478,917 | +0.05(+4.17%) |
Oct 20, 2022 | 1.220 | 1.270 | 1.180 | 1.200 | 607,870 | +0.00(+0.00%) |
Oct 19, 2022 | 1.200 | 1.230 | 1.160 | 1.200 | 774,625 | -0.03(-2.44%) |
Oct 18, 2022 | 1.250 | 1.300 | 1.210 | 1.230 | 733,906 | +0.00(+0.00%) |
Oct 17, 2022 | 1.210 | 1.240 | 1.200 | 1.230 | 640,137 | +0.04(+3.36%) |
Oct 14, 2022 | 1.190 | 1.210 | 1.150 | 1.190 | 578,820 | +0.00(+0.00%) |
Oct 13, 2022 | 1.110 | 1.200 | 1.070 | 1.190 | 1,054,300 | +0.05(+4.39%) |
Oct 12, 2022 | 1.180 | 1.200 | 1.110 | 1.140 | 644,622 | -0.02(-1.72%) |
Oct 11, 2022 | 1.140 | 1.215 | 1.130 | 1.160 | 478,336 | -0.01(-0.85%) |
Oct 10, 2022 | 1.170 | 1.180 | 1.130 | 1.170 | 1,112,150 | +0.03(+2.63%) |
Oct 07, 2022 | 1.170 | 1.180 | 1.100 | 1.140 | 1,066,113 | -0.05(-4.20%) |
Oct 06, 2022 | 1.230 | 1.270 | 1.180 | 1.190 | 936,625 | -0.04(-3.25%) |
Oct 05, 2022 | 1.160 | 1.240 | 1.120 | 1.230 | 1,701,200 | +0.05(+4.24%) |
Oct 04, 2022 | 1.130 | 1.210 | 1.130 | 1.180 | 1,395,589 | +0.07(+6.31%) |
Oct 03, 2022 | 1.120 | 1.130 | 1.070 | 1.110 | 635,862 | +0.02(+1.83%) |
Sep 30, 2022 | 1.100 | 1.140 | 1.070 | 1.090 | 652,541 | -0.03(-2.68%) |
Sep 29, 2022 | 1.160 | 1.160 | 1.100 | 1.120 | 705,978 | -0.07(-5.88%) |
Sep 28, 2022 | 1.180 | 1.205 | 1.160 | 1.190 | 678,212 | +0.02(+1.71%) |
Sep 27, 2022 | 1.140 | 1.200 | 1.125 | 1.170 | 1,058,898 | +0.08(+7.34%) |
Sep 26, 2022 | 1.090 | 1.170 | 1.080 | 1.090 | 1,116,034 | -0.01(-0.91%) |
Sep 23, 2022 | 1.100 | 1.120 | 1.090 | 1.100 | 1,159,370 | -0.03(-2.65%) |
Sep 22, 2022 | 1.160 | 1.170 | 1.120 | 1.130 | 1,031,904 | -0.04(-3.42%) |
Sep 21, 2022 | 1.160 | 1.210 | 1.150 | 1.170 | 1,450,509 | -0.02(-1.68%) |
Sep 20, 2022 | 1.250 | 1.250 | 1.170 | 1.190 | 1,370,939 | -0.07(-5.56%) |
Sep 19, 2022 | 1.270 | 1.280 | 1.240 | 1.260 | 1,099,511 | +0.01(+0.80%) |
Sep 16, 2022 | 1.240 | 1.270 | 1.200 | 1.250 | 1,653,129 | -0.02(-1.57%) |
Sep 15, 2022 | 1.290 | 1.360 | 1.240 | 1.270 | 1,798,798 | +0.01(+0.79%) |
Sep 14, 2022 | 1.300 | 1.310 | 1.245 | 1.260 | 1,930,197 | -0.03(-2.33%) |
Sep 13, 2022 | 1.350 | 1.360 | 1.290 | 1.290 | 1,638,322 | -0.10(-7.19%) |
Sep 12, 2022 | 1.380 | 1.460 | 1.361 | 1.390 | 3,493,274 | +0.04(+2.96%) |
Sep 09, 2022 | 1.320 | 1.390 | 1.300 | 1.350 | 3,169,320 | +0.07(+5.47%) |
Sep 08, 2022 | 1.330 | 1.360 | 1.280 | 1.280 | 2,412,879 | -0.07(-5.19%) |
Sep 07, 2022 | 1.300 | 1.370 | 1.280 | 1.350 | 2,361,523 | -0.02(-1.46%) |
Sep 06, 2022 | 1.370 | 1.420 | 1.340 | 1.370 | 2,071,566 | -0.03(-2.14%) |
Sep 02, 2022 | 1.430 | 1.460 | 1.360 | 1.400 | 2,977,015 | -0.01(-0.71%) |
Sep 01, 2022 | 1.510 | 1.520 | 1.360 | 1.410 | 4,122,988 | -0.11(-7.24%) |
Aug 31, 2022 | 1.790 | 1.790 | 1.450 | 1.520 | 10,694,019 | -0.40(-20.83%) |
Aug 30, 2022 | 1.940 | 1.960 | 1.890 | 1.920 | 1,696,575 | -0.04(-2.04%) |
Aug 29, 2022 | 1.910 | 2.010 | 1.880 | 1.960 | 1,212,449 | +0.01(+0.51%) |
Aug 26, 2022 | 2.020 | 2.050 | 1.925 | 1.950 | 1,564,111 | -0.10(-4.88%) |
Aug 25, 2022 | 2.040 | 2.120 | 1.970 | 2.050 | 1,589,268 | +0.03(+1.49%) |
Aug 24, 2022 | 2.140 | 2.145 | 2.010 | 2.020 | 1,510,156 | -0.12(-5.61%) |
Aug 23, 2022 | 2.150 | 2.210 | 2.130 | 2.140 | 1,256,529 | +0.01(+0.47%) |
Aug 22, 2022 | 2.170 | 2.200 | 2.125 | 2.130 | 1,868,844 | -0.10(-4.48%) |
Aug 19, 2022 | 2.280 | 2.360 | 2.170 | 2.230 | 2,642,310 | -0.16(-6.69%) |
Aug 18, 2022 | 2.340 | 2.415 | 2.202 | 2.390 | 3,038,863 | +0.09(+3.91%) |
Aug 17, 2022 | 2.520 | 2.570 | 2.280 | 2.300 | 5,472,169 | -0.27(-10.51%) |
Aug 16, 2022 | 2.270 | 2.700 | 2.260 | 2.570 | 9,016,330 | +0.27(+11.74%) |
Aug 15, 2022 | 2.180 | 2.350 | 2.110 | 2.300 | 5,024,649 | +0.12(+5.50%) |
Aug 12, 2022 | 2.120 | 2.190 | 2.040 | 2.180 | 1,932,322 | +0.08(+3.81%) |
Aug 11, 2022 | 2.060 | 2.150 | 2.010 | 2.100 | 2,436,822 | +0.08(+3.96%) |
Aug 10, 2022 | 2.010 | 2.080 | 1.940 | 2.020 | 2,328,599 | +0.10(+5.21%) |
Aug 09, 2022 | 2.120 | 2.120 | 1.880 | 1.920 | 3,312,826 | -0.28(-12.73%) |
Aug 08, 2022 | 1.980 | 2.280 | 1.950 | 2.200 | 11,160,671 | +0.34(+18.28%) |
Aug 05, 2022 | 1.740 | 1.889 | 1.721 | 1.860 | 3,330,570 | +0.07(+3.91%) |
Aug 04, 2022 | 1.780 | 1.830 | 1.770 | 1.790 | 898,417 | +0.01(+0.56%) |
Aug 03, 2022 | 1.730 | 1.790 | 1.725 | 1.780 | 1,335,686 | +0.08(+4.71%) |
Aug 02, 2022 | 1.720 | 1.740 | 1.660 | 1.700 | 1,512,128 | -0.02(-1.16%) |
Aug 01, 2022 | 1.670 | 1.740 | 1.630 | 1.720 | 1,322,313 | +0.03(+1.78%) |
Jul 29, 2022 | 1.680 | 1.710 | 1.630 | 1.690 | 1,573,448 | +0.00(+0.00%) |
Jul 28, 2022 | 1.770 | 1.770 | 1.640 | 1.690 | 2,284,527 | -0.05(-2.87%) |
Jul 27, 2022 | 1.700 | 1.750 | 1.640 | 1.740 | 1,827,366 | +0.07(+4.19%) |
Jul 26, 2022 | 1.800 | 1.810 | 1.660 | 1.670 | 1,770,548 | -0.16(-8.74%) |
Jul 25, 2022 | 1.860 | 1.870 | 1.780 | 1.830 | 1,846,947 | -0.04(-2.14%) |
Jul 22, 2022 | 1.920 | 1.980 | 1.830 | 1.870 | 1,146,398 | -0.06(-3.11%) |
Jul 21, 2022 | 1.910 | 1.940 | 1.840 | 1.930 | 1,455,563 | +0.01(+0.52%) |
Jul 20, 2022 | 1.880 | 1.960 | 1.875 | 1.920 | 1,158,113 | +0.03(+1.59%) |
Jul 19, 2022 | 1.900 | 2.010 | 1.845 | 1.890 | 2,852,302 | +0.04(+2.16%) |
Jul 18, 2022 | 1.800 | 1.930 | 1.800 | 1.850 | 2,583,426 | +0.10(+5.71%) |
Jul 15, 2022 | 1.720 | 1.790 | 1.690 | 1.750 | 2,556,514 | +0.10(+6.06%) |
Jul 14, 2022 | 1.710 | 1.760 | 1.650 | 1.650 | 2,225,373 | -0.12(-6.78%) |
Jul 13, 2022 | 1.730 | 1.780 | 1.705 | 1.770 | 2,610,154 | -0.01(-0.56%) |
Jul 12, 2022 | 1.790 | 1.860 | 1.760 | 1.780 | 1,561,885 | +0.00(+0.00%) |
Jul 11, 2022 | 1.870 | 1.890 | 1.780 | 1.780 | 1,743,569 | -0.10(-5.32%) |
Jul 08, 2022 | 1.940 | 1.950 | 1.860 | 1.880 | 2,249,913 | -0.07(-3.59%) |
Jul 07, 2022 | 1.900 | 2.020 | 1.885 | 1.950 | 2,287,231 | +0.08(+4.28%) |
Jul 06, 2022 | 1.980 | 2.019 | 1.850 | 1.870 | 1,678,900 | -0.12(-6.03%) |
Jul 05, 2022 | 1.870 | 2.026 | 1.820 | 1.990 | 2,220,964 | +0.09(+4.74%) |
Jul 01, 2022 | 1.970 | 1.970 | 1.840 | 1.900 | 1,798,755 | -0.06(-3.06%) |
Jun 30, 2022 | 1.930 | 2.000 | 1.910 | 1.960 | 1,890,338 | -0.03(-1.51%) |
Jun 29, 2022 | 2.100 | 2.100 | 1.920 | 1.990 | 2,830,452 | -0.11(-5.24%) |
Jun 28, 2022 | 2.200 | 2.270 | 2.080 | 2.100 | 1,576,607 | -0.08(-3.67%) |
Jun 27, 2022 | 2.260 | 2.331 | 2.160 | 2.180 | 1,490,398 | -0.05(-2.24%) |
Jun 24, 2022 | 2.220 | 2.390 | 2.177 | 2.230 | 9,756,521 | +0.03(+1.36%) |
Jun 23, 2022 | 2.250 | 2.320 | 2.140 | 2.200 | 2,756,200 | -0.04(-1.79%) |
Jun 22, 2022 | 2.190 | 2.310 | 2.180 | 2.240 | 3,512,065 | -0.05(-2.18%) |
Jun 21, 2022 | 2.100 | 2.450 | 2.000 | 2.290 | 6,404,061 | +0.29(+14.50%) |
Jun 17, 2022 | 2.070 | 2.140 | 2.000 | 2.000 | 2,914,959 | -0.06(-2.91%) |
Jun 16, 2022 | 2.180 | 2.200 | 2.020 | 2.060 | 2,522,319 | -0.22(-9.65%) |
Jun 15, 2022 | 2.250 | 2.350 | 2.215 | 2.280 | 2,574,572 | +0.05(+2.24%) |
Jun 14, 2022 | 2.270 | 2.300 | 2.190 | 2.230 | 2,246,044 | +0.00(+0.00%) |
Jun 13, 2022 | 2.300 | 2.340 | 2.170 | 2.230 | 3,934,495 | -0.21(-8.61%) |
Jun 10, 2022 | 2.400 | 2.500 | 2.372 | 2.440 | 2,186,383 | -0.01(-0.41%) |
Jun 09, 2022 | 2.630 | 2.670 | 2.410 | 2.450 | 3,351,842 | -0.23(-8.58%) |
Jun 08, 2022 | 2.690 | 2.770 | 2.640 | 2.680 | 2,568,304 | -0.03(-1.11%) |
Jun 07, 2022 | 2.630 | 2.750 | 2.595 | 2.710 | 2,059,401 | +0.01(+0.37%) |
Jun 06, 2022 | 2.790 | 2.790 | 2.650 | 2.700 | 2,594,269 | -0.05(-1.82%) |
Jun 03, 2022 | 2.750 | 2.820 | 2.720 | 2.750 | 1,690,711 | -0.05(-1.79%) |
Jun 02, 2022 | 2.780 | 2.905 | 2.690 | 2.800 | 1,952,679 | +0.02(+0.72%) |
Jun 01, 2022 | 3.020 | 3.035 | 2.590 | 2.780 | 6,288,540 | -0.19(-6.40%) |
May 31, 2022 | 2.920 | 3.165 | 2.910 | 2.970 | 4,034,541 | -0.03(-1.00%) |
May 27, 2022 | 2.530 | 3.020 | 2.530 | 3.000 | 7,923,907 | +0.45(+17.65%) |
May 26, 2022 | 2.570 | 2.810 | 2.380 | 2.550 | 15,520,206 | +0.01(+0.39%) |
May 25, 2022 | 2.630 | 2.680 | 2.300 | 2.540 | 11,705,698 | +0.16(+6.72%) |
May 24, 2022 | 2.880 | 2.895 | 2.335 | 2.380 | 10,011,494 | -0.57(-19.32%) |
May 23, 2022 | 3.240 | 3.260 | 2.860 | 2.950 | 7,543,749 | -0.29(-8.95%) |
May 20, 2022 | 3.450 | 3.450 | 3.120 | 3.240 | 2,677,204 | -0.16(-4.71%) |
May 19, 2022 | 3.510 | 3.580 | 3.400 | 3.400 | 1,741,178 | -0.20(-5.56%) |
May 18, 2022 | 3.880 | 3.880 | 3.550 | 3.600 | 1,873,723 | -0.40(-10.00%) |
May 17, 2022 | 3.750 | 4.000 | 3.730 | 4.000 | 1,769,686 | +0.29(+7.82%) |
May 16, 2022 | 3.530 | 3.740 | 3.470 | 3.710 | 1,174,265 | +0.14(+3.92%) |
May 13, 2022 | 3.480 | 3.635 | 3.400 | 3.570 | 2,619,758 | +0.14(+4.08%) |
May 12, 2022 | 3.180 | 3.465 | 3.150 | 3.430 | 3,046,997 | +0.17(+5.21%) |
May 11, 2022 | 3.350 | 3.380 | 3.095 | 3.260 | 2,665,891 | -0.15(-4.40%) |
May 10, 2022 | 3.630 | 3.690 | 3.190 | 3.410 | 2,813,531 | -0.21(-5.80%) |
May 09, 2022 | 3.860 | 3.860 | 3.590 | 3.620 | 3,116,237 | -0.24(-6.22%) |
May 06, 2022 | 3.930 | 3.980 | 3.770 | 3.860 | 1,783,836 | -0.16(-3.98%) |
May 05, 2022 | 3.910 | 4.020 | 3.850 | 4.020 | 1,968,191 | +0.01(+0.25%) |
May 04, 2022 | 3.730 | 4.010 | 3.690 | 4.010 | 2,500,932 | +0.24(+6.37%) |
May 03, 2022 | 3.490 | 3.770 | 3.480 | 3.770 | 2,908,263 | +0.28(+8.02%) |
May 02, 2022 | 3.430 | 3.485 | 3.350 | 3.490 | 1,580,920 | +0.05(+1.45%) |
Apr 29, 2022 | 3.400 | 3.470 | 3.375 | 3.440 | 1,281,924 | +0.01(+0.29%) |
Apr 28, 2022 | 3.360 | 3.510 | 3.290 | 3.430 | 1,408,437 | +0.05(+1.48%) |
Apr 27, 2022 | 3.270 | 3.440 | 3.230 | 3.380 | 2,568,822 | +0.17(+5.30%) |
Apr 26, 2022 | 3.190 | 3.260 | 3.170 | 3.210 | 1,035,929 | -0.04(-1.23%) |
Apr 25, 2022 | 3.100 | 3.255 | 3.070 | 3.250 | 1,574,859 | +0.12(+3.83%) |
Apr 22, 2022 | 3.310 | 3.310 | 3.090 | 3.130 | 1,801,717 | -0.22(-6.57%) |
Apr 21, 2022 | 3.530 | 3.600 | 3.320 | 3.350 | 1,376,924 | -0.19(-5.37%) |
Apr 20, 2022 | 3.530 | 3.600 | 3.445 | 3.540 | 1,293,785 | -0.02(-0.56%) |
Apr 19, 2022 | 3.320 | 3.670 | 3.320 | 3.560 | 2,723,347 | +0.24(+7.23%) |
Apr 18, 2022 | 3.250 | 3.380 | 3.240 | 3.320 | 1,620,487 | +0.01(+0.30%) |
Apr 14, 2022 | 3.320 | 3.425 | 3.290 | 3.310 | 1,237,696 | -0.05(-1.49%) |
Apr 13, 2022 | 3.280 | 3.390 | 3.230 | 3.360 | 1,706,222 | +0.14(+4.35%) |
Apr 12, 2022 | 3.200 | 3.370 | 3.180 | 3.220 | 2,305,458 | +0.10(+3.21%) |
Apr 11, 2022 | 3.120 | 3.282 | 3.100 | 3.120 | 1,951,869 | -0.03(-0.95%) |
Apr 08, 2022 | 3.260 | 3.260 | 3.095 | 3.150 | 1,294,668 | -0.01(-0.32%) |
Apr 07, 2022 | 3.220 | 3.240 | 3.081 | 3.160 | 1,906,238 | -0.04(-1.25%) |
Apr 06, 2022 | 3.130 | 3.275 | 3.020 | 3.200 | 4,857,059 | +0.03(+0.95%) |
Apr 05, 2022 | 3.350 | 3.390 | 3.145 | 3.170 | 3,397,826 | -0.15(-4.52%) |
Apr 04, 2022 | 3.410 | 3.460 | 3.230 | 3.320 | 3,612,468 | -0.05(-1.48%) |
Apr 01, 2022 | 3.620 | 3.640 | 3.320 | 3.370 | 3,118,757 | -0.19(-5.34%) |
Mar 31, 2022 | 3.580 | 3.670 | 3.320 | 3.560 | 5,782,228 | +0.00(+0.00%) |
Mar 30, 2022 | 3.820 | 3.890 | 3.560 | 3.560 | 2,049,183 | -0.29(-7.53%) |
Mar 29, 2022 | 3.670 | 3.880 | 3.570 | 3.850 | 5,633,426 | +0.23(+6.35%) |
Mar 28, 2022 | 3.550 | 3.680 | 3.380 | 3.620 | 6,649,416 | +0.08(+2.26%) |
Mar 25, 2022 | 3.610 | 3.755 | 3.500 | 3.540 | 2,151,844 | -0.07(-1.94%) |
Mar 24, 2022 | 3.630 | 3.700 | 3.500 | 3.610 | 1,586,973 | -0.02(-0.55%) |
Mar 23, 2022 | 3.730 | 3.865 | 3.610 | 3.630 | 4,408,482 | -0.09(-2.42%) |
Mar 22, 2022 | 3.430 | 3.760 | 3.430 | 3.720 | 5,289,485 | +0.33(+9.73%) |
Mar 21, 2022 | 3.530 | 3.550 | 3.340 | 3.390 | 2,361,607 | -0.14(-3.97%) |
Mar 18, 2022 | 3.410 | 3.630 | 3.380 | 3.530 | 4,569,917 | +0.09(+2.62%) |
Mar 17, 2022 | 3.330 | 3.470 | 3.230 | 3.440 | 2,173,106 | +0.15(+4.56%) |
Mar 16, 2022 | 3.380 | 3.570 | 3.125 | 3.290 | 4,543,162 | -0.07(-2.08%) |
Mar 15, 2022 | 3.410 | 3.480 | 3.280 | 3.360 | 2,296,908 | +0.01(+0.30%) |
Mar 14, 2022 | 3.700 | 3.710 | 3.321 | 3.350 | 2,489,865 | -0.35(-9.46%) |
Mar 11, 2022 | 4.110 | 4.110 | 3.650 | 3.700 | 2,706,877 | -0.37(-9.09%) |
Mar 10, 2022 | 3.980 | 3.870 | 4.070 | 4,507,173 | +0.04(+0.99%) | |
Mar 09, 2022 | 4.300 | 4.410 | 4.000 | 4.030 | 4,981,487 | -0.08(-1.95%) |
Mar 08, 2022 | 3.990 | 4.280 | 3.860 | 4.110 | 2,897,077 | +0.14(+3.53%) |
Mar 07, 2022 | 4.380 | 4.530 | 3.940 | 3.970 | 3,260,509 | -0.49(-10.99%) |
Mar 04, 2022 | 4.740 | 4.850 | 4.350 | 4.460 | 2,485,925 | -0.27(-5.71%) |
Mar 03, 2022 | 4.880 | 4.890 | 4.579 | 4.730 | 2,417,009 | -0.14(-2.87%) |
Mar 02, 2022 | 4.520 | 4.935 | 4.510 | 4.870 | 2,396,990 | +0.34(+7.51%) |
Mar 01, 2022 | 4.750 | 4.840 | 4.455 | 4.530 | 2,315,642 | -0.23(-4.83%) |
Feb 28, 2022 | 4.470 | 4.780 | 4.410 | 4.760 | 2,451,154 | +0.22(+4.85%) |
Feb 25, 2022 | 4.500 | 4.580 | 4.360 | 4.540 | 1,964,394 | +0.08(+1.79%) |
Feb 24, 2022 | 4.110 | 4.480 | 4.000 | 4.460 | 2,933,977 | +0.04(+0.90%) |
Feb 23, 2022 | 4.340 | 4.470 | 4.172 | 4.420 | 1,957,021 | +0.10(+2.31%) |
Feb 22, 2022 | 4.350 | 4.470 | 4.130 | 4.320 | 2,527,309 | -0.04(-0.92%) |
Feb 18, 2022 | 4.360 | 0 | +0.14(+3.32%) | |||
Feb 17, 2022 | 4.350 | 4.490 | 4.180 | 4.220 | 1,338,159 | -0.20(-4.52%) |
Feb 16, 2022 | 4.500 | 4.620 | 4.390 | 4.420 | 1,735,042 | -0.10(-2.21%) |
Feb 15, 2022 | 4.090 | 4.530 | 4.090 | 4.520 | 2,495,745 | +0.45(+11.06%) |
Feb 14, 2022 | 4.160 | 4.320 | 4.040 | 4.070 | 1,686,785 | -0.11(-2.63%) |
Feb 11, 2022 | 4.400 | 4.440 | 4.110 | 4.180 | 2,306,858 | -0.22(-5.00%) |
Feb 10, 2022 | 4.240 | 4.630 | 4.200 | 4.400 | 3,210,260 | +0.03(+0.69%) |
Feb 09, 2022 | 4.220 | 4.410 | 4.153 | 4.370 | 2,854,426 | +0.15(+3.55%) |
Feb 08, 2022 | 4.020 | 4.230 | 3.890 | 4.220 | 5,054,892 | +0.29(+7.38%) |
Feb 07, 2022 | 3.500 | 3.950 | 3.500 | 3.930 | 8,448,943 | +0.50(+14.58%) |
Feb 04, 2022 | 3.210 | 3.430 | 3.180 | 3.430 | 5,031,672 | +0.23(+7.19%) |
Feb 03, 2022 | 3.080 | 3.210 | 3.200 | 2,118,535 | +0.05(+1.59%) | |
Feb 02, 2022 | 3.160 | 3.271 | 3.010 | 3.150 | 2,376,058 | -0.01(-0.32%) |
Feb 01, 2022 | 3.020 | 3.240 | 3.015 | 3.160 | 2,438,327 | +0.14(+4.64%) |
Jan 31, 2022 | 2.890 | 3.025 | 3.020 | 1,917,878 | +0.12(+4.14%) | |
Jan 28, 2022 | 2.870 | 2.950 | 2.795 | 2.900 | 2,301,535 | +0.00(+0.00%) |
Jan 27, 2022 | 2.990 | 3.090 | 2.880 | 2.900 | 1,819,684 | -0.05(-1.69%) |
Jan 26, 2022 | 3.150 | 3.200 | 2.920 | 2.950 | 2,961,425 | -0.14(-4.53%) |
Jan 25, 2022 | 3.000 | 3.110 | 2.950 | 3.090 | 2,339,297 | +0.01(+0.32%) |
Jan 24, 2022 | 2.810 | 3.130 | 2.750 | 3.080 | 3,949,613 | +0.16(+5.48%) |
Jan 21, 2022 | 2.910 | 2.960 | 2.740 | 2.920 | 2,832,413 | +0.02(+0.69%) |
Jan 20, 2022 | 3.030 | 3.110 | 2.880 | 2.900 | 3,193,400 | -0.13(-4.29%) |
Jan 19, 2022 | 3.130 | 3.200 | 3.000 | 3.030 | 2,285,124 | -0.12(-3.81%) |
Jan 18, 2022 | 3.090 | 3.270 | 3.010 | 3.150 | 3,311,052 | +0.00(+0.00%) |
Jan 14, 2022 | 3.150 | 0 | -0.11(-3.37%) | |||
Jan 13, 2022 | 3.130 | 3.310 | 3.110 | 3.260 | 2,723,479 | +0.13(+4.15%) |
Jan 12, 2022 | 3.230 | 3.270 | 3.060 | 3.130 | 2,164,380 | -0.05(-1.57%) |
Jan 11, 2022 | 2.980 | 3.230 | 2.952 | 3.180 | 2,504,050 | +0.19(+6.35%) |
Jan 10, 2022 | 3.000 | 3.040 | 2.810 | 2.990 | 3,397,885 | -0.06(-1.97%) |
Jan 07, 2022 | 3.090 | 3.210 | 2.995 | 3.050 | 1,506,917 | -0.09(-2.87%) |
Jan 06, 2022 | 3.090 | 3.160 | 2.890 | 3.140 | 4,038,424 | +0.09(+2.95%) |
Jan 05, 2022 | 3.310 | 3.330 | 3.030 | 3.050 | 2,502,508 | -0.28(-8.41%) |
Jan 04, 2022 | 3.280 | 3.350 | 3.220 | 3.330 | 2,329,638 | +0.06(+1.83%) |
Jan 03, 2022 | 3.130 | 3.350 | 3.130 | 3.270 | 2,909,479 | +0.19(+6.17%) |
Dec 31, 2021 | 3.300 | 3.390 | 3.070 | 3.080 | 4,951,849 | -0.23(-6.95%) |
Dec 30, 2021 | 3.120 | 3.320 | 3.110 | 3.310 | 3,125,224 | +0.17(+5.41%) |
Dec 29, 2021 | 3.090 | 3.195 | 3.020 | 3.140 | 2,497,475 | +0.07(+2.28%) |
Dec 28, 2021 | 3.030 | 3.390 | 3.030 | 3.070 | 3,765,699 | +0.02(+0.66%) |
Dec 27, 2021 | 3.050 | 3.110 | 3.000 | 3.050 | 1,572,675 | -0.02(-0.65%) |
Dec 23, 2021 | 3.160 | 3.160 | 3.050 | 3.070 | 1,273,225 | -0.06(-1.92%) |
Dec 22, 2021 | 3.090 | 3.140 | 3.030 | 3.130 | 1,969,352 | +0.02(+0.64%) |
Dec 21, 2021 | 3.030 | 3.169 | 3.010 | 3.110 | 2,764,028 | +0.11(+3.67%) |
Dec 20, 2021 | 2.800 | 3.129 | 2.780 | 3.000 | 5,795,452 | +0.08(+2.74%) |
Dec 17, 2021 | 2.850 | 3.050 | 2.750 | 2.920 | 6,516,254 | +0.00(+0.00%) |
Dec 16, 2021 | 3.160 | 3.180 | 2.880 | 2.920 | 3,393,505 | -0.20(-6.41%) |
Dec 15, 2021 | 3.220 | 3.220 | 2.930 | 3.120 | 6,489,570 | -0.06(-1.89%) |
Dec 14, 2021 | 3.130 | 3.320 | 3.120 | 3.180 | 2,925,826 | -0.02(-0.63%) |
Dec 13, 2021 | 3.440 | 3.450 | 3.080 | 3.200 | 4,164,607 | -0.24(-6.98%) |
Dec 10, 2021 | 3.640 | 3.690 | 3.395 | 3.440 | 3,686,514 | -0.18(-4.97%) |
Dec 09, 2021 | 3.660 | 3.780 | 3.600 | 3.620 | 2,279,339 | -0.06(-1.63%) |
Dec 08, 2021 | 3.710 | 3.860 | 3.560 | 3.680 | 2,491,681 | +0.02(+0.55%) |
Dec 07, 2021 | 3.500 | 3.760 | 3.460 | 3.660 | 3,875,217 | +0.19(+5.48%) |
Dec 06, 2021 | 3.610 | 3.780 | 3.341 | 3.470 | 4,792,948 | +0.04(+1.17%) |
Dec 03, 2021 | 3.790 | 3.830 | 3.255 | 3.430 | 9,045,550 | -0.45(-11.60%) |
Dec 02, 2021 | 3.610 | 4.380 | 3.600 | 3.880 | 22,020,994 | +0.50(+14.79%) |
Dec 01, 2021 | 3.740 | 3.940 | 3.360 | 3.380 | 6,089,327 | -0.26(-7.14%) |
Nov 30, 2021 | 3.770 | 3.780 | 3.510 | 3.640 | 3,861,027 | -0.18(-4.71%) |
Nov 29, 2021 | 4.060 | 4.160 | 3.662 | 3.820 | 4,547,055 | -0.11(-2.80%) |
Nov 26, 2021 | 4.040 | 4.078 | 3.800 | 3.930 | 4,028,633 | -0.29(-6.87%) |
Nov 24, 2021 | 4.360 | 4.420 | 4.200 | 4.220 | 3,142,108 | -0.23(-5.17%) |
Nov 23, 2021 | 4.540 | 4.658 | 4.345 | 4.450 | 2,439,470 | -0.16(-3.47%) |
Nov 22, 2021 | 4.330 | 4.800 | 4.320 | 4.610 | 5,581,129 | +0.34(+7.96%) |
Nov 19, 2021 | 4.420 | 4.430 | 4.260 | 4.270 | 4,470,228 | -0.28(-6.15%) |
Nov 18, 2021 | 4.380 | 4.540 | 4.210 | 4.550 | 4,766,856 | +0.40(+9.64%) |
Nov 17, 2021 | 4.190 | 4.400 | 4.140 | 4.150 | 2,014,502 | -0.06(-1.43%) |
Nov 16, 2021 | 4.260 | 4.270 | 4.015 | 4.210 | 2,989,039 | -0.10(-2.32%) |
Nov 15, 2021 | 4.280 | 4.390 | 4.260 | 4.310 | 1,835,113 | +0.04(+0.94%) |
Nov 12, 2021 | 4.250 | 4.310 | 4.170 | 4.270 | 1,673,934 | +0.05(+1.18%) |
Nov 11, 2021 | 4.270 | 4.360 | 4.207 | 4.220 | 2,213,783 | +0.03(+0.72%) |
Nov 10, 2021 | 4.310 | 4.190 | 2,460,706 | -0.20(-4.56%) | ||
Nov 09, 2021 | 4.380 | 4.500 | 4.180 | 4.390 | 3,191,337 | +0.01(+0.23%) |
Nov 08, 2021 | 4.590 | 4.611 | 4.370 | 4.380 | 3,296,731 | -0.07(-1.57%) |
Nov 05, 2021 | 4.300 | 4.480 | 4.200 | 4.450 | 4,351,945 | +0.18(+4.22%) |
Nov 04, 2021 | 4.320 | 4.350 | 4.190 | 4.270 | 2,824,980 | -0.01(-0.23%) |
Nov 03, 2021 | 4.330 | 4.798 | 4.260 | 4.280 | 15,076,838 | +0.00(+0.00%) |
Nov 02, 2021 | 4.060 | 4.300 | 3.945 | 4.280 | 4,882,054 | +0.25(+6.20%) |