Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.810 | 3.810 | 3.500 | 3.680 | 47,512 | -0.12(-3.16%) |
Oct 28, 2022 | 3.640 | 3.850 | 3.590 | 3.800 | 91,146 | +0.21(+5.85%) |
Oct 27, 2022 | 3.480 | 3.650 | 3.453 | 3.590 | 56,581 | +0.12(+3.46%) |
Oct 26, 2022 | 3.400 | 3.480 | 3.300 | 3.470 | 30,804 | +0.10(+2.97%) |
Oct 25, 2022 | 3.100 | 3.400 | 3.020 | 3.370 | 77,625 | +0.27(+8.71%) |
Oct 24, 2022 | 3.130 | 3.130 | 3.000 | 3.100 | 25,857 | +0.02(+0.65%) |
Oct 21, 2022 | 3.000 | 3.150 | 3.000 | 3.080 | 19,971 | +0.06(+1.99%) |
Oct 20, 2022 | 3.020 | 3.070 | 3.000 | 3.020 | 37,025 | -0.08(-2.58%) |
Oct 19, 2022 | 3.062 | 3.220 | 3.062 | 3.100 | 23,915 | -0.02(-0.64%) |
Oct 18, 2022 | 2.940 | 3.125 | 2.940 | 3.120 | 40,452 | +0.11(+3.65%) |
Oct 17, 2022 | 3.065 | 3.079 | 2.941 | 3.010 | 16,335 | +0.02(+0.67%) |
Oct 14, 2022 | 3.090 | 3.108 | 2.770 | 2.990 | 40,003 | -0.10(-3.24%) |
Oct 13, 2022 | 2.980 | 3.110 | 2.970 | 3.090 | 19,979 | +0.08(+2.66%) |
Oct 12, 2022 | 3.050 | 3.110 | 2.930 | 3.010 | 21,047 | +0.03(+1.01%) |
Oct 11, 2022 | 2.880 | 3.086 | 2.820 | 2.980 | 13,195 | +0.03(+1.02%) |
Oct 10, 2022 | 2.980 | 3.101 | 2.895 | 2.950 | 17,346 | -0.06(-1.99%) |
Oct 07, 2022 | 2.990 | 3.050 | 2.700 | 3.010 | 41,094 | -0.08(-2.59%) |
Oct 06, 2022 | 3.100 | 3.105 | 3.040 | 3.090 | 11,759 | +0.02(+0.65%) |
Oct 05, 2022 | 2.990 | 3.100 | 2.910 | 3.070 | 35,987 | +0.17(+5.86%) |
Oct 04, 2022 | 2.780 | 3.017 | 2.750 | 2.900 | 39,507 | +0.22(+8.21%) |
Oct 03, 2022 | 2.560 | 2.680 | 2.560 | 2.680 | 22,933 | +0.12(+4.69%) |
Sep 30, 2022 | 2.610 | 2.750 | 2.510 | 2.560 | 26,629 | -0.16(-5.88%) |
Sep 29, 2022 | 2.760 | 2.832 | 2.518 | 2.720 | 26,330 | +0.13(+5.02%) |
Sep 28, 2022 | 2.510 | 2.630 | 2.460 | 2.590 | 11,388 | +0.05(+1.97%) |
Sep 27, 2022 | 2.770 | 2.790 | 2.510 | 2.540 | 27,193 | -0.21(-7.64%) |
Sep 26, 2022 | 2.800 | 2.842 | 2.630 | 2.750 | 37,979 | -0.02(-0.76%) |
Sep 23, 2022 | 3.070 | 3.070 | 2.670 | 2.771 | 92,049 | +0.13(+4.92%) |
Sep 22, 2022 | 2.940 | 3.060 | 2.410 | 2.641 | 95,165 | -0.23(-7.98%) |
Sep 21, 2022 | 2.870 | 2.900 | 2.800 | 2.870 | 13,705 | -0.03(-1.03%) |
Sep 20, 2022 | 3.140 | 3.140 | 2.813 | 2.900 | 25,535 | -0.24(-7.64%) |
Sep 19, 2022 | 3.190 | 3.220 | 3.090 | 3.140 | 19,428 | -0.08(-2.48%) |
Sep 16, 2022 | 3.330 | 3.380 | 3.200 | 3.220 | 54,401 | -0.17(-5.01%) |
Sep 15, 2022 | 3.270 | 3.440 | 3.250 | 3.390 | 63,230 | +0.16(+4.95%) |
Sep 14, 2022 | 3.130 | 3.329 | 3.000 | 3.230 | 76,124 | +0.11(+3.53%) |
Sep 13, 2022 | 3.000 | 3.130 | 2.930 | 3.120 | 44,935 | +0.01(+0.32%) |
Sep 12, 2022 | 3.000 | 3.140 | 2.870 | 3.110 | 96,434 | +0.19(+6.51%) |
Sep 09, 2022 | 2.998 | 2.998 | 2.870 | 2.920 | 33,823 | +0.09(+3.18%) |
Sep 08, 2022 | 2.710 | 2.929 | 2.710 | 2.830 | 21,671 | +0.05(+1.80%) |
Sep 07, 2022 | 2.770 | 2.834 | 2.710 | 2.780 | 29,547 | +0.06(+2.21%) |
Sep 06, 2022 | 2.700 | 2.757 | 2.520 | 2.720 | 30,620 | +0.20(+7.94%) |
Sep 02, 2022 | 2.620 | 2.790 | 2.420 | 2.520 | 26,593 | +0.17(+7.23%) |
Sep 01, 2022 | 2.370 | 2.570 | 2.340 | 2.350 | 39,732 | -0.14(-5.62%) |
Aug 31, 2022 | 2.590 | 2.675 | 2.210 | 2.490 | 55,826 | -0.05(-1.97%) |
Aug 30, 2022 | 2.670 | 2.966 | 2.520 | 2.540 | 32,899 | -0.07(-2.68%) |
Aug 29, 2022 | 2.670 | 2.878 | 2.560 | 2.610 | 14,492 | -0.09(-3.33%) |
Aug 26, 2022 | 2.770 | 2.770 | 2.650 | 2.700 | 5,462 | -0.08(-2.88%) |
Aug 25, 2022 | 2.840 | 2.960 | 2.720 | 2.780 | 29,981 | +0.03(+1.09%) |
Aug 24, 2022 | 2.790 | 2.800 | 2.607 | 2.750 | 34,085 | -0.01(-0.36%) |
Aug 23, 2022 | 2.540 | 2.980 | 2.540 | 2.760 | 36,309 | +0.19(+7.39%) |
Aug 22, 2022 | 2.630 | 2.630 | 2.520 | 2.570 | 16,330 | -0.18(-6.55%) |
Aug 19, 2022 | 2.930 | 2.930 | 2.610 | 2.750 | 38,674 | -0.23(-7.72%) |
Aug 18, 2022 | 2.920 | 3.210 | 2.910 | 2.980 | 14,683 | +0.03(+1.02%) |
Aug 17, 2022 | 3.000 | 3.031 | 2.850 | 2.950 | 12,551 | -0.02(-0.67%) |
Aug 16, 2022 | 2.920 | 3.030 | 2.780 | 2.970 | 58,716 | +0.06(+2.06%) |
Aug 15, 2022 | 3.090 | 3.090 | 2.910 | 2.910 | 28,811 | -0.04(-1.36%) |
Aug 12, 2022 | 3.010 | 3.318 | 2.881 | 2.950 | 58,292 | +0.05(+1.72%) |
Aug 11, 2022 | 2.920 | 2.955 | 2.860 | 2.900 | 23,843 | -0.02(-0.68%) |
Aug 10, 2022 | 2.880 | 3.000 | 2.805 | 2.920 | 38,739 | +0.01(+0.34%) |
Aug 09, 2022 | 3.180 | 3.200 | 2.870 | 2.910 | 43,017 | -0.25(-7.91%) |
Aug 08, 2022 | 3.180 | 3.330 | 3.110 | 3.160 | 19,124 | -0.03(-0.94%) |
Aug 05, 2022 | 3.200 | 3.266 | 3.100 | 3.190 | 16,509 | -0.08(-2.45%) |
Aug 04, 2022 | 3.190 | 3.420 | 3.178 | 3.270 | 23,795 | +0.08(+2.51%) |
Aug 03, 2022 | 3.130 | 3.320 | 2.860 | 3.190 | 73,318 | -0.08(-2.45%) |
Aug 02, 2022 | 2.860 | 3.430 | 2.780 | 3.270 | 109,520 | +0.43(+15.14%) |
Aug 01, 2022 | 2.770 | 2.890 | 2.647 | 2.840 | 54,192 | +0.21(+7.98%) |
Jul 29, 2022 | 2.370 | 2.700 | 2.341 | 2.630 | 72,265 | +0.31(+13.36%) |
Jul 28, 2022 | 2.340 | 2.390 | 2.320 | 2.320 | 60,019 | +0.05(+2.20%) |
Jul 27, 2022 | 2.200 | 2.284 | 2.200 | 2.270 | 9,704 | +0.07(+3.18%) |
Jul 26, 2022 | 2.200 | 2.360 | 2.180 | 2.200 | 17,811 | -0.04(-1.79%) |
Jul 25, 2022 | 2.300 | 2.300 | 2.179 | 2.240 | 10,304 | -0.09(-3.86%) |
Jul 22, 2022 | 2.430 | 2.430 | 2.317 | 2.330 | 6,933 | -0.01(-0.43%) |
Jul 21, 2022 | 2.350 | 2.400 | 2.300 | 2.340 | 10,974 | -0.05(-2.09%) |
Jul 20, 2022 | 2.480 | 2.500 | 2.180 | 2.390 | 36,257 | -0.01(-0.42%) |
Jul 19, 2022 | 2.370 | 2.450 | 2.370 | 2.400 | 20,451 | +0.15(+6.67%) |
Jul 18, 2022 | 2.330 | 2.390 | 2.250 | 2.250 | 14,832 | +0.05(+2.27%) |
Jul 15, 2022 | 2.060 | 2.280 | 2.060 | 2.200 | 14,092 | +0.06(+2.91%) |
Jul 14, 2022 | 2.185 | 2.185 | 2.110 | 2.138 | 12,231 | -0.09(-4.14%) |
Jul 13, 2022 | 2.220 | 2.360 | 2.200 | 2.230 | 7,094 | +0.03(+1.36%) |
Jul 12, 2022 | 2.170 | 2.434 | 2.170 | 2.200 | 9,484 | +0.03(+1.38%) |
Jul 11, 2022 | 2.350 | 2.420 | 2.160 | 2.170 | 20,475 | -0.21(-8.82%) |
Jul 08, 2022 | 2.350 | 2.470 | 2.350 | 2.380 | 16,026 | +0.09(+3.93%) |
Jul 07, 2022 | 2.480 | 2.490 | 2.260 | 2.290 | 49,216 | -0.10(-4.18%) |
Jul 06, 2022 | 2.290 | 2.480 | 2.240 | 2.390 | 23,506 | +0.08(+3.46%) |
Jul 05, 2022 | 2.290 | 2.400 | 2.240 | 2.310 | 27,061 | +0.01(+0.43%) |
Jul 01, 2022 | 2.350 | 2.380 | 2.300 | 2.300 | 17,557 | -0.10(-4.17%) |
Jun 30, 2022 | 2.310 | 2.440 | 2.280 | 2.400 | 13,909 | +0.07(+3.00%) |
Jun 29, 2022 | 2.370 | 2.390 | 2.280 | 2.330 | 9,772 | -0.07(-2.92%) |
Jun 28, 2022 | 2.280 | 2.480 | 2.280 | 2.400 | 26,519 | +0.10(+4.35%) |
Jun 27, 2022 | 2.300 | 2.300 | 2.240 | 2.300 | 11,775 | +0.00(+0.00%) |
Jun 24, 2022 | 2.210 | 2.300 | 2.160 | 2.300 | 63,098 | +0.14(+6.48%) |
Jun 23, 2022 | 2.180 | 2.300 | 2.150 | 2.160 | 29,555 | +0.00(+0.00%) |
Jun 22, 2022 | 2.210 | 2.270 | 2.080 | 2.160 | 14,112 | -0.07(-3.14%) |
Jun 21, 2022 | 2.260 | 2.290 | 2.185 | 2.230 | 18,611 | +0.06(+2.76%) |
Jun 17, 2022 | 2.110 | 2.172 | 2.040 | 2.170 | 37,265 | +0.15(+7.43%) |
Jun 16, 2022 | 2.150 | 2.193 | 1.990 | 2.020 | 79,411 | -0.09(-4.27%) |
Jun 15, 2022 | 2.180 | 2.180 | 2.040 | 2.110 | 35,696 | +0.01(+0.48%) |
Jun 14, 2022 | 2.260 | 2.320 | 2.100 | 2.100 | 18,094 | -0.09(-4.11%) |
Jun 13, 2022 | 2.340 | 2.357 | 2.180 | 2.190 | 46,383 | -0.18(-7.59%) |
Jun 10, 2022 | 2.590 | 2.660 | 2.310 | 2.370 | 44,033 | -0.24(-9.20%) |
Jun 09, 2022 | 2.740 | 2.740 | 2.570 | 2.610 | 18,751 | -0.08(-2.97%) |
Jun 08, 2022 | 2.710 | 2.740 | 2.680 | 2.690 | 13,930 | -0.02(-0.74%) |
Jun 07, 2022 | 2.570 | 2.740 | 2.560 | 2.710 | 44,158 | +0.11(+4.23%) |
Jun 06, 2022 | 2.710 | 2.710 | 2.350 | 2.600 | 19,983 | -0.12(-4.41%) |
Jun 03, 2022 | 2.680 | 2.860 | 2.500 | 2.720 | 73,161 | -0.01(-0.37%) |
Jun 02, 2022 | 2.820 | 2.883 | 2.670 | 2.730 | 33,950 | -0.12(-4.21%) |
Jun 01, 2022 | 2.800 | 2.884 | 2.720 | 2.850 | 53,276 | +0.13(+4.78%) |
May 31, 2022 | 2.540 | 2.740 | 2.500 | 2.720 | 57,655 | +0.17(+6.67%) |
May 27, 2022 | 2.375 | 2.560 | 2.375 | 2.550 | 68,742 | +0.20(+8.51%) |
May 26, 2022 | 2.220 | 2.460 | 2.150 | 2.350 | 39,517 | +0.13(+5.86%) |
May 25, 2022 | 2.010 | 2.290 | 2.000 | 2.220 | 27,075 | +0.13(+6.22%) |
May 24, 2022 | 2.040 | 2.140 | 1.890 | 2.090 | 83,092 | +0.05(+2.45%) |
May 23, 2022 | 2.100 | 2.360 | 2.040 | 2.040 | 39,974 | -0.03(-1.45%) |
May 20, 2022 | 2.140 | 2.180 | 2.060 | 2.070 | 23,722 | -0.08(-3.72%) |
May 19, 2022 | 2.290 | 2.350 | 2.130 | 2.150 | 45,952 | -0.05(-2.27%) |
May 18, 2022 | 2.350 | 2.370 | 2.200 | 2.200 | 35,948 | -0.11(-4.76%) |
May 17, 2022 | 2.290 | 2.370 | 2.243 | 2.310 | 38,707 | +0.09(+4.05%) |
May 16, 2022 | 2.360 | 2.360 | 2.120 | 2.220 | 37,459 | -0.09(-3.90%) |
May 13, 2022 | 2.420 | 2.460 | 2.300 | 2.310 | 41,459 | +0.21(+10.00%) |
May 12, 2022 | 2.060 | 2.325 | 2.060 | 2.100 | 41,611 | -0.02(-0.94%) |
May 11, 2022 | 2.320 | 2.530 | 2.090 | 2.120 | 25,223 | -0.23(-9.79%) |
May 10, 2022 | 2.640 | 2.690 | 2.290 | 2.350 | 58,709 | -0.20(-7.84%) |
May 09, 2022 | 2.510 | 2.710 | 2.480 | 2.550 | 40,414 | -0.16(-5.90%) |
May 06, 2022 | 2.440 | 2.715 | 2.440 | 2.710 | 24,109 | +0.06(+2.26%) |
May 05, 2022 | 2.740 | 2.750 | 2.580 | 2.650 | 21,402 | +0.03(+1.15%) |
May 04, 2022 | 2.660 | 2.690 | 2.500 | 2.620 | 34,111 | -0.02(-0.76%) |
May 03, 2022 | 2.610 | 2.730 | 2.600 | 2.640 | 28,818 | +0.07(+2.72%) |
May 02, 2022 | 2.210 | 2.670 | 2.200 | 2.570 | 45,298 | +0.28(+12.23%) |
Apr 29, 2022 | 2.440 | 2.475 | 2.290 | 2.290 | 17,626 | -0.18(-7.29%) |
Apr 28, 2022 | 2.420 | 2.470 | 2.310 | 2.470 | 36,958 | +0.05(+2.07%) |
Apr 27, 2022 | 2.470 | 2.521 | 2.400 | 2.420 | 22,631 | -0.09(-3.59%) |
Apr 26, 2022 | 2.680 | 2.690 | 2.460 | 2.510 | 33,501 | -0.17(-6.34%) |
Apr 25, 2022 | 2.750 | 2.750 | 2.650 | 2.680 | 33,768 | -0.07(-2.55%) |
Apr 22, 2022 | 2.591 | 2.931 | 2.560 | 2.750 | 35,004 | +0.09(+3.38%) |
Apr 21, 2022 | 2.900 | 2.938 | 2.610 | 2.660 | 49,075 | -0.25(-8.59%) |
Apr 20, 2022 | 2.940 | 3.069 | 2.860 | 2.910 | 64,998 | -0.03(-1.02%) |
Apr 19, 2022 | 2.840 | 3.140 | 2.760 | 2.940 | 186,151 | +0.18(+6.52%) |
Apr 18, 2022 | 2.950 | 2.950 | 2.750 | 2.760 | 46,839 | -0.23(-7.69%) |
Apr 14, 2022 | 2.710 | 2.990 | 2.608 | 2.990 | 90,987 | +0.29(+10.74%) |
Apr 13, 2022 | 2.730 | 2.800 | 2.540 | 2.700 | 65,057 | -0.04(-1.46%) |
Apr 12, 2022 | 2.530 | 2.750 | 2.440 | 2.740 | 120,412 | +0.22(+8.73%) |
Apr 11, 2022 | 2.600 | 2.650 | 2.440 | 2.520 | 43,543 | -0.02(-0.79%) |
Apr 08, 2022 | 2.600 | 2.670 | 2.510 | 2.540 | 66,421 | -0.03(-1.17%) |
Apr 07, 2022 | 2.620 | 2.620 | 2.510 | 2.570 | 50,054 | -0.03(-1.15%) |
Apr 06, 2022 | 2.660 | 2.690 | 2.530 | 2.600 | 68,795 | -0.15(-5.45%) |
Apr 05, 2022 | 2.990 | 3.054 | 2.700 | 2.750 | 177,067 | -0.16(-5.50%) |
Apr 04, 2022 | 2.660 | 2.924 | 2.617 | 2.910 | 174,638 | +0.27(+10.23%) |
Apr 01, 2022 | 2.700 | 2.710 | 2.570 | 2.640 | 72,243 | -0.03(-1.12%) |
Mar 31, 2022 | 2.570 | 2.730 | 2.470 | 2.670 | 205,159 | +0.13(+5.12%) |
Mar 30, 2022 | 2.550 | 2.589 | 2.500 | 2.540 | 42,569 | +0.05(+2.01%) |
Mar 29, 2022 | 2.530 | 2.590 | 2.470 | 2.490 | 35,176 | +0.03(+1.22%) |
Mar 28, 2022 | 2.570 | 2.599 | 2.385 | 2.460 | 52,641 | -0.08(-3.15%) |
Mar 25, 2022 | 2.720 | 2.720 | 2.440 | 2.540 | 136,171 | -0.18(-6.62%) |
Mar 24, 2022 | 2.720 | 2.740 | 2.660 | 2.720 | 48,333 | +0.01(+0.37%) |
Mar 23, 2022 | 2.650 | 2.730 | 2.590 | 2.710 | 74,730 | +0.06(+2.26%) |
Mar 22, 2022 | 2.700 | 2.720 | 2.640 | 2.650 | 53,594 | +0.04(+1.53%) |
Mar 21, 2022 | 2.580 | 2.680 | 2.500 | 2.610 | 180,054 | +0.03(+1.16%) |
Mar 18, 2022 | 2.560 | 2.595 | 2.500 | 2.580 | 103,200 | +0.05(+1.98%) |
Mar 17, 2022 | 2.240 | 2.540 | 2.240 | 2.530 | 165,394 | +0.29(+12.95%) |
Mar 16, 2022 | 2.100 | 2.272 | 2.100 | 2.240 | 114,061 | +0.17(+8.21%) |
Mar 15, 2022 | 2.020 | 2.180 | 2.000 | 2.070 | 60,208 | +0.07(+3.50%) |
Mar 14, 2022 | 2.130 | 2.130 | 2.000 | 2.000 | 51,182 | -0.08(-3.85%) |
Mar 11, 2022 | 2.270 | 2.360 | 2.040 | 2.080 | 79,366 | -0.19(-8.37%) |
Mar 10, 2022 | 2.270 | 2.360 | 2.220 | 2.270 | 51,164 | -0.05(-2.16%) |
Mar 09, 2022 | 2.490 | 2.490 | 2.300 | 2.320 | 90,565 | -0.06(-2.52%) |
Mar 08, 2022 | 2.230 | 2.560 | 2.200 | 2.380 | 305,176 | +0.22(+10.19%) |
Mar 07, 2022 | 2.070 | 2.260 | 2.050 | 2.160 | 167,648 | +0.06(+2.86%) |
Mar 04, 2022 | 2.130 | 2.130 | 2.065 | 2.100 | 57,939 | -0.02(-0.94%) |
Mar 03, 2022 | 2.280 | 2.311 | 2.050 | 2.120 | 221,512 | -0.16(-7.02%) |
Mar 02, 2022 | 2.410 | 2.471 | 2.250 | 2.280 | 125,874 | -0.12(-5.00%) |
Mar 01, 2022 | 2.570 | 2.639 | 2.390 | 2.400 | 101,919 | -0.17(-6.61%) |
Feb 28, 2022 | 2.580 | 2.740 | 2.560 | 2.570 | 39,355 | -0.06(-2.28%) |
Feb 25, 2022 | 2.580 | 2.700 | 2.601 | 2.630 | 35,228 | +0.07(+2.73%) |
Feb 24, 2022 | 2.330 | 2.600 | 2.340 | 2.560 | 64,717 | +0.14(+5.79%) |
Feb 23, 2022 | 2.610 | 2.669 | 2.420 | 2.420 | 66,845 | -0.19(-7.28%) |
Feb 22, 2022 | 2.520 | 2.725 | 2.460 | 2.610 | 90,384 | +0.04(+1.56%) |
Feb 18, 2022 | 2.570 | 0 | -0.13(-4.81%) | |||
Feb 17, 2022 | 2.750 | 2.795 | 2.620 | 2.700 | 76,838 | -0.04(-1.46%) |
Feb 16, 2022 | 2.810 | 2.839 | 2.704 | 2.740 | 52,010 | -0.04(-1.44%) |
Feb 15, 2022 | 2.880 | 2.900 | 2.645 | 2.780 | 146,549 | -0.04(-1.42%) |
Feb 14, 2022 | 2.990 | 3.100 | 2.820 | 2.820 | 77,263 | -0.17(-5.69%) |
Feb 11, 2022 | 3.010 | 3.192 | 2.900 | 2.990 | 269,887 | -0.48(-13.83%) |
Feb 10, 2022 | 3.410 | 3.503 | 3.310 | 3.470 | 76,215 | +0.05(+1.46%) |
Feb 09, 2022 | 3.430 | 3.540 | 3.270 | 3.420 | 86,941 | +0.07(+2.09%) |
Feb 08, 2022 | 3.100 | 3.398 | 3.034 | 3.350 | 100,458 | +0.26(+8.41%) |
Feb 07, 2022 | 3.110 | 3.260 | 3.020 | 3.090 | 46,412 | -0.03(-0.96%) |
Feb 04, 2022 | 3.140 | 3.170 | 3.000 | 3.120 | 71,613 | +0.00(+0.00%) |
Feb 03, 2022 | 3.200 | 3.120 | 3.120 | 17,256 | -0.17(-5.17%) | |
Feb 02, 2022 | 3.610 | 3.610 | 3.230 | 3.290 | 64,667 | -0.29(-8.10%) |
Feb 01, 2022 | 3.530 | 3.620 | 3.420 | 3.580 | 49,385 | +0.09(+2.58%) |
Jan 31, 2022 | 3.360 | 3.490 | 45,540 | +0.19(+5.76%) | ||
Jan 28, 2022 | 3.190 | 3.350 | 3.000 | 3.300 | 58,297 | +0.12(+3.77%) |
Jan 27, 2022 | 3.390 | 3.480 | 3.140 | 3.180 | 45,132 | -0.18(-5.36%) |
Jan 26, 2022 | 3.550 | 3.610 | 3.330 | 3.360 | 39,671 | -0.08(-2.33%) |
Jan 25, 2022 | 3.500 | 3.569 | 3.330 | 3.440 | 59,726 | -0.18(-4.97%) |
Jan 24, 2022 | 3.500 | 3.620 | 3.180 | 3.620 | 133,582 | +0.02(+0.56%) |
Jan 21, 2022 | 3.620 | 3.780 | 3.500 | 3.600 | 82,782 | -0.06(-1.64%) |
Jan 20, 2022 | 3.900 | 3.980 | 3.545 | 3.660 | 141,889 | -0.20(-5.18%) |
Jan 19, 2022 | 3.940 | 4.000 | 3.800 | 3.860 | 104,904 | -0.10(-2.53%) |
Jan 18, 2022 | 4.060 | 4.060 | 3.875 | 3.960 | 68,971 | -0.21(-5.04%) |
Jan 14, 2022 | 4.170 | 0 | -0.01(-0.24%) | |||
Jan 13, 2022 | 4.100 | 4.276 | 4.100 | 4.180 | 35,985 | +0.07(+1.70%) |
Jan 12, 2022 | 4.160 | 4.190 | 4.000 | 4.110 | 49,425 | -0.01(-0.24%) |
Jan 11, 2022 | 4.210 | 4.250 | 4.060 | 4.120 | 47,402 | -0.03(-0.72%) |
Jan 10, 2022 | 4.210 | 4.270 | 4.060 | 4.150 | 47,715 | -0.07(-1.66%) |
Jan 07, 2022 | 4.180 | 4.240 | 4.130 | 4.220 | 47,436 | +0.04(+0.96%) |
Jan 06, 2022 | 4.340 | 4.350 | 4.050 | 4.180 | 69,263 | -0.13(-3.02%) |
Jan 05, 2022 | 4.490 | 4.685 | 4.210 | 4.310 | 130,190 | -0.23(-5.07%) |
Jan 04, 2022 | 4.350 | 4.698 | 4.280 | 4.540 | 244,224 | +0.17(+3.89%) |
Jan 03, 2022 | 4.330 | 4.410 | 4.200 | 4.370 | 41,884 | +0.08(+1.86%) |
Dec 31, 2021 | 4.399 | 4.399 | 4.160 | 4.290 | 97,022 | +0.04(+0.94%) |
Dec 30, 2021 | 4.050 | 4.300 | 4.050 | 4.250 | 106,551 | +0.27(+6.78%) |
Dec 29, 2021 | 4.130 | 4.208 | 3.950 | 3.980 | 92,236 | -0.15(-3.63%) |
Dec 28, 2021 | 4.300 | 4.320 | 3.910 | 4.130 | 213,710 | -0.16(-3.73%) |
Dec 27, 2021 | 4.510 | 4.535 | 4.218 | 4.290 | 128,331 | -0.19(-4.24%) |
Dec 23, 2021 | 4.700 | 4.700 | 4.398 | 4.480 | 122,346 | -0.22(-4.68%) |
Dec 22, 2021 | 4.690 | 4.840 | 4.620 | 4.700 | 68,050 | -0.05(-1.05%) |
Dec 21, 2021 | 4.430 | 4.810 | 4.370 | 4.750 | 146,951 | +0.44(+10.21%) |
Dec 20, 2021 | 4.530 | 4.535 | 4.300 | 4.310 | 91,395 | -0.23(-5.07%) |
Dec 17, 2021 | 4.460 | 4.880 | 4.330 | 4.540 | 195,890 | +0.00(+0.00%) |
Dec 16, 2021 | 4.800 | 4.830 | 4.470 | 4.540 | 70,576 | -0.20(-4.22%) |
Dec 15, 2021 | 4.830 | 4.850 | 4.440 | 4.740 | 123,760 | -0.07(-1.46%) |
Dec 14, 2021 | 4.810 | 4.850 | 4.540 | 4.810 | 82,109 | +0.16(+3.44%) |
Dec 13, 2021 | 4.790 | 4.860 | 4.560 | 4.650 | 65,605 | -0.17(-3.53%) |
Dec 10, 2021 | 5.100 | 5.190 | 4.760 | 4.820 | 114,220 | -0.16(-3.21%) |
Dec 09, 2021 | 5.220 | 5.270 | 4.910 | 4.980 | 54,389 | -0.25(-4.78%) |
Dec 08, 2021 | 5.130 | 5.450 | 5.020 | 5.230 | 78,789 | +0.07(+1.36%) |
Dec 07, 2021 | 4.940 | 5.420 | 4.660 | 5.160 | 124,099 | +0.34(+7.05%) |
Dec 06, 2021 | 4.840 | 5.080 | 4.458 | 4.820 | 173,079 | +0.12(+2.55%) |
Dec 03, 2021 | 5.240 | 5.240 | 4.560 | 4.700 | 186,711 | -0.45(-8.74%) |
Dec 02, 2021 | 4.990 | 5.209 | 4.880 | 5.150 | 100,119 | +0.27(+5.53%) |
Dec 01, 2021 | 5.180 | 5.295 | 4.770 | 4.880 | 129,739 | -0.28(-5.43%) |
Nov 30, 2021 | 5.200 | 5.274 | 4.830 | 5.160 | 123,734 | -0.10(-1.90%) |
Nov 29, 2021 | 5.200 | 5.450 | 5.050 | 5.260 | 130,368 | +0.10(+1.94%) |
Nov 26, 2021 | 5.180 | 5.280 | 5.030 | 5.160 | 75,481 | -0.21(-3.91%) |
Nov 24, 2021 | 5.220 | 5.450 | 5.150 | 5.370 | 87,729 | +0.05(+0.94%) |
Nov 23, 2021 | 5.380 | 5.450 | 5.220 | 5.320 | 202,098 | -0.03(-0.56%) |
Nov 22, 2021 | 5.450 | 5.530 | 5.100 | 5.350 | 107,331 | -0.11(-2.01%) |
Nov 19, 2021 | 5.230 | 5.550 | 5.230 | 5.460 | 144,137 | +0.25(+4.80%) |
Nov 18, 2021 | 5.500 | 5.240 | 5.170 | 5.210 | 144,274 | -0.32(-5.79%) |
Nov 17, 2021 | 5.770 | 5.870 | 5.510 | 5.530 | 176,436 | -0.34(-5.79%) |
Nov 16, 2021 | 6.190 | 6.190 | 5.700 | 5.870 | 221,845 | -0.34(-5.48%) |
Nov 15, 2021 | 6.250 | 6.250 | 6.000 | 6.210 | 98,988 | +0.02(+0.32%) |
Nov 12, 2021 | 6.180 | 6.280 | 5.990 | 6.190 | 175,769 | +0.09(+1.48%) |
Nov 11, 2021 | 6.290 | 6.410 | 6.000 | 6.100 | 240,255 | -0.08(-1.29%) |
Nov 10, 2021 | 6.300 | 6.180 | 197,060 | -0.16(-2.52%) | ||
Nov 09, 2021 | 6.500 | 6.613 | 6.150 | 6.340 | 116,375 | -0.13(-2.01%) |
Nov 08, 2021 | 6.180 | 6.550 | 6.170 | 6.470 | 338,913 | +0.44(+7.30%) |
Nov 05, 2021 | 6.330 | 6.380 | 5.980 | 6.030 | 213,338 | -0.26(-4.21%) |
Nov 04, 2021 | 6.400 | 6.450 | 6.160 | 6.295 | 196,862 | -0.07(-1.02%) |
Nov 03, 2021 | 6.360 | 6.399 | 6.135 | 6.360 | 188,206 | -0.04(-0.63%) |
Nov 02, 2021 | 6.190 | 6.410 | 6.010 | 6.400 | 200,062 | +0.24(+3.90%) |