Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.240 | 2.269 | 2.180 | 2.250 | 10,894 | +0.04(+1.81%) |
Oct 28, 2022 | 2.130 | 2.274 | 1.990 | 2.210 | 157,590 | +0.14(+6.76%) |
Oct 27, 2022 | 2.040 | 2.180 | 1.930 | 2.070 | 18,727 | -0.01(-0.48%) |
Oct 26, 2022 | 2.010 | 2.140 | 1.970 | 2.080 | 14,975 | +0.11(+5.58%) |
Oct 25, 2022 | 2.050 | 2.050 | 1.950 | 1.970 | 9,937 | +0.00(+0.00%) |
Oct 24, 2022 | 2.060 | 2.060 | 1.900 | 1.970 | 11,167 | -0.09(-4.37%) |
Oct 21, 2022 | 2.070 | 2.120 | 2.000 | 2.060 | 10,494 | -0.04(-1.90%) |
Oct 20, 2022 | 2.200 | 2.200 | 2.000 | 2.100 | 55,544 | -0.10(-4.54%) |
Oct 19, 2022 | 2.110 | 2.200 | 2.060 | 2.200 | 12,507 | +0.09(+4.26%) |
Oct 18, 2022 | 2.030 | 2.190 | 2.030 | 2.110 | 21,956 | +0.02(+0.96%) |
Oct 17, 2022 | 2.110 | 2.200 | 2.010 | 2.090 | 10,099 | -0.03(-1.42%) |
Oct 14, 2022 | 2.259 | 2.259 | 2.050 | 2.120 | 10,437 | -0.01(-0.47%) |
Oct 13, 2022 | 2.120 | 2.260 | 2.095 | 2.130 | 22,206 | -0.07(-3.18%) |
Oct 12, 2022 | 2.220 | 2.400 | 2.070 | 2.200 | 36,717 | -0.03(-1.35%) |
Oct 11, 2022 | 2.640 | 2.640 | 2.230 | 2.230 | 13,818 | -0.08(-3.61%) |
Oct 10, 2022 | 2.535 | 2.535 | 2.300 | 2.313 | 13,959 | -0.19(-7.46%) |
Oct 07, 2022 | 2.500 | 2.610 | 2.500 | 2.500 | 13,997 | -0.01(-0.40%) |
Oct 06, 2022 | 2.500 | 2.550 | 2.480 | 2.510 | 2,924 | -0.05(-1.95%) |
Oct 05, 2022 | 2.540 | 2.599 | 2.500 | 2.560 | 6,352 | +0.02(+0.79%) |
Oct 04, 2022 | 2.570 | 2.690 | 2.515 | 2.540 | 11,387 | -0.08(-3.05%) |
Oct 03, 2022 | 2.600 | 2.700 | 2.480 | 2.620 | 29,219 | -0.04(-1.50%) |
Sep 30, 2022 | 2.780 | 2.780 | 2.585 | 2.660 | 1,862 | -0.08(-3.10%) |
Sep 29, 2022 | 2.530 | 2.745 | 2.532 | 2.745 | 4,899 | +0.06(+2.43%) |
Sep 28, 2022 | 2.610 | 2.680 | 2.584 | 2.680 | 13,565 | +0.12(+4.69%) |
Sep 27, 2022 | 2.740 | 2.740 | 2.550 | 2.560 | 14,971 | -0.19(-6.91%) |
Sep 26, 2022 | 2.700 | 2.750 | 2.600 | 2.750 | 13,185 | +0.00(+0.00%) |
Sep 23, 2022 | 2.860 | 2.900 | 2.650 | 2.750 | 22,541 | -0.21(-7.09%) |
Sep 22, 2022 | 3.130 | 3.150 | 2.950 | 2.960 | 6,204 | -0.07(-2.31%) |
Sep 21, 2022 | 3.110 | 3.120 | 3.000 | 3.030 | 18,576 | -0.03(-0.98%) |
Sep 20, 2022 | 3.080 | 3.330 | 3.050 | 3.060 | 14,772 | -0.02(-0.65%) |
Sep 19, 2022 | 3.200 | 3.200 | 3.050 | 3.080 | 5,925 | -0.11(-3.45%) |
Sep 16, 2022 | 3.270 | 3.270 | 3.100 | 3.190 | 7,751 | -0.09(-2.74%) |
Sep 15, 2022 | 3.280 | 3.350 | 3.270 | 3.280 | 2,216 | -0.10(-3.10%) |
Sep 14, 2022 | 3.330 | 3.440 | 3.190 | 3.385 | 9,971 | +0.05(+1.65%) |
Sep 13, 2022 | 3.400 | 3.500 | 3.270 | 3.330 | 14,415 | -0.21(-5.80%) |
Sep 12, 2022 | 3.420 | 3.590 | 3.420 | 3.535 | 8,101 | +0.14(+4.10%) |
Sep 09, 2022 | 3.380 | 3.490 | 3.376 | 3.396 | 6,613 | +0.01(+0.17%) |
Sep 08, 2022 | 3.366 | 3.490 | 3.340 | 3.390 | 11,879 | -0.05(-1.51%) |
Sep 07, 2022 | 3.370 | 3.669 | 3.304 | 3.442 | 4,184 | +0.16(+4.94%) |
Sep 06, 2022 | 3.270 | 3.570 | 3.182 | 3.280 | 6,133 | +0.07(+2.18%) |
Sep 02, 2022 | 3.410 | 3.410 | 3.200 | 3.210 | 5,119 | -0.10(-3.17%) |
Sep 01, 2022 | 3.550 | 3.550 | 3.150 | 3.315 | 43,710 | +0.00(+0.15%) |
Aug 31, 2022 | 3.420 | 3.490 | 3.310 | 3.310 | 4,150 | -0.09(-2.65%) |
Aug 30, 2022 | 3.420 | 3.430 | 3.280 | 3.400 | 8,297 | +0.00(+0.00%) |
Aug 29, 2022 | 3.430 | 3.500 | 3.350 | 3.400 | 15,673 | -0.08(-2.30%) |
Aug 26, 2022 | 3.570 | 3.647 | 3.450 | 3.480 | 11,008 | -0.12(-3.33%) |
Aug 25, 2022 | 3.620 | 3.653 | 3.560 | 3.600 | 11,975 | -0.03(-0.83%) |
Aug 24, 2022 | 3.660 | 3.710 | 3.550 | 3.630 | 11,354 | -0.02(-0.55%) |
Aug 23, 2022 | 3.610 | 3.700 | 3.590 | 3.650 | 10,433 | -0.04(-1.22%) |
Aug 22, 2022 | 3.650 | 3.800 | 3.580 | 3.695 | 15,120 | +0.04(+1.23%) |
Aug 19, 2022 | 3.660 | 3.790 | 3.550 | 3.650 | 16,910 | -0.10(-2.70%) |
Aug 18, 2022 | 4.120 | 4.120 | 3.670 | 3.751 | 32,723 | -0.25(-6.22%) |
Aug 17, 2022 | 4.220 | 4.267 | 3.980 | 4.000 | 18,588 | -0.20(-4.76%) |
Aug 16, 2022 | 4.300 | 4.340 | 3.920 | 4.200 | 22,306 | -0.21(-4.76%) |
Aug 15, 2022 | 4.740 | 4.740 | 4.170 | 4.410 | 21,813 | +0.01(+0.23%) |
Aug 12, 2022 | 4.360 | 4.480 | 4.170 | 4.400 | 10,911 | -0.07(-1.57%) |
Aug 11, 2022 | 4.570 | 4.650 | 4.360 | 4.470 | 7,124 | -0.14(-2.93%) |
Aug 10, 2022 | 4.786 | 4.786 | 4.490 | 4.605 | 6,370 | -0.00(-0.11%) |
Aug 09, 2022 | 4.700 | 4.750 | 4.301 | 4.610 | 7,860 | -0.06(-1.28%) |
Aug 08, 2022 | 4.510 | 4.780 | 4.500 | 4.670 | 21,762 | +0.27(+6.14%) |
Aug 05, 2022 | 4.340 | 4.590 | 4.280 | 4.400 | 28,671 | +0.05(+1.04%) |
Aug 04, 2022 | 4.410 | 4.500 | 4.280 | 4.355 | 6,597 | +0.05(+1.27%) |
Aug 03, 2022 | 4.040 | 4.415 | 4.040 | 4.300 | 19,817 | +0.04(+0.94%) |
Aug 02, 2022 | 4.080 | 4.330 | 4.070 | 4.260 | 17,338 | -0.03(-0.70%) |
Aug 01, 2022 | 4.270 | 4.290 | 4.150 | 4.290 | 3,695 | +0.00(+0.07%) |
Jul 29, 2022 | 4.300 | 4.370 | 4.142 | 4.287 | 13,237 | -0.02(-0.54%) |
Jul 28, 2022 | 4.230 | 4.365 | 4.157 | 4.310 | 10,937 | +0.00(+0.00%) |
Jul 27, 2022 | 4.190 | 4.400 | 4.140 | 4.310 | 15,606 | +0.06(+1.41%) |
Jul 26, 2022 | 4.130 | 4.490 | 4.130 | 4.250 | 13,083 | +0.04(+0.86%) |
Jul 25, 2022 | 4.620 | 4.620 | 4.180 | 4.214 | 17,103 | -0.41(-8.79%) |
Jul 22, 2022 | 4.700 | 4.710 | 4.518 | 4.620 | 9,018 | -0.03(-0.65%) |
Jul 21, 2022 | 4.470 | 4.670 | 4.414 | 4.650 | 19,226 | +0.26(+5.92%) |
Jul 20, 2022 | 4.520 | 4.560 | 4.330 | 4.390 | 26,526 | -0.09(-2.01%) |
Jul 19, 2022 | 4.367 | 4.587 | 4.367 | 4.480 | 29,375 | +0.11(+2.52%) |
Jul 18, 2022 | 4.240 | 4.490 | 4.117 | 4.370 | 13,676 | +0.07(+1.51%) |
Jul 15, 2022 | 4.290 | 4.350 | 4.120 | 4.305 | 17,464 | -0.01(-0.31%) |
Jul 14, 2022 | 4.350 | 4.350 | 4.120 | 4.318 | 19,346 | -0.01(-0.27%) |
Jul 13, 2022 | 4.324 | 4.360 | 4.218 | 4.330 | 8,587 | -0.02(-0.46%) |
Jul 12, 2022 | 4.330 | 4.390 | 4.204 | 4.350 | 5,506 | +0.16(+3.82%) |
Jul 11, 2022 | 4.420 | 4.420 | 4.170 | 4.190 | 14,738 | -0.22(-4.99%) |
Jul 08, 2022 | 4.300 | 4.450 | 4.295 | 4.410 | 9,672 | +0.00(+0.00%) |
Jul 07, 2022 | 4.140 | 4.420 | 4.100 | 4.410 | 12,936 | +0.27(+6.52%) |
Jul 06, 2022 | 4.000 | 4.180 | 4.000 | 4.140 | 11,670 | +0.01(+0.24%) |
Jul 05, 2022 | 4.120 | 4.140 | 4.050 | 4.130 | 7,421 | +0.03(+0.73%) |
Jul 01, 2022 | 4.090 | 4.100 | 4.010 | 4.100 | 12,382 | +0.11(+2.76%) |
Jun 30, 2022 | 3.960 | 4.140 | 3.950 | 3.990 | 10,942 | -0.01(-0.25%) |
Jun 29, 2022 | 3.980 | 4.140 | 3.885 | 4.000 | 8,382 | +0.06(+1.52%) |
Jun 28, 2022 | 3.870 | 3.990 | 3.812 | 3.940 | 13,044 | -0.02(-0.51%) |
Jun 27, 2022 | 3.860 | 3.960 | 3.760 | 3.960 | 11,393 | +0.10(+2.59%) |
Jun 24, 2022 | 3.740 | 3.900 | 3.737 | 3.860 | 7,350 | +0.06(+1.58%) |
Jun 23, 2022 | 3.850 | 3.910 | 3.650 | 3.800 | 11,083 | -0.07(-1.81%) |
Jun 22, 2022 | 3.750 | 3.921 | 3.752 | 3.870 | 12,475 | +0.07(+1.84%) |
Jun 21, 2022 | 3.570 | 3.830 | 3.570 | 3.800 | 12,790 | +0.25(+7.04%) |
Jun 17, 2022 | 3.440 | 3.885 | 3.440 | 3.550 | 14,807 | +0.09(+2.60%) |
Jun 16, 2022 | 3.710 | 3.710 | 3.450 | 3.460 | 12,317 | -0.36(-9.42%) |
Jun 15, 2022 | 3.670 | 3.820 | 3.650 | 3.820 | 15,320 | +0.11(+2.96%) |
Jun 14, 2022 | 3.660 | 3.877 | 3.660 | 3.710 | 9,978 | +0.03(+0.82%) |
Jun 13, 2022 | 3.760 | 3.900 | 3.663 | 3.680 | 60,109 | -0.47(-11.33%) |
Jun 10, 2022 | 3.940 | 4.150 | 3.820 | 4.150 | 38,035 | +0.23(+5.87%) |
Jun 09, 2022 | 4.000 | 4.127 | 3.920 | 3.920 | 18,039 | -0.07(-1.75%) |
Jun 08, 2022 | 4.010 | 4.040 | 3.910 | 3.990 | 29,284 | -0.12(-2.92%) |
Jun 07, 2022 | 4.110 | 4.118 | 3.910 | 4.110 | 25,696 | -0.02(-0.48%) |
Jun 06, 2022 | 3.940 | 4.130 | 3.902 | 4.130 | 22,442 | +0.19(+4.82%) |
Jun 03, 2022 | 4.000 | 4.100 | 3.800 | 3.940 | 22,474 | -0.01(-0.25%) |
Jun 02, 2022 | 3.900 | 3.950 | 3.680 | 3.950 | 15,280 | +0.10(+2.60%) |
Jun 01, 2022 | 3.900 | 3.980 | 3.720 | 3.850 | 38,419 | +0.10(+2.67%) |
May 31, 2022 | 3.650 | 3.750 | 3.609 | 3.750 | 21,425 | +0.12(+3.31%) |
May 27, 2022 | 3.490 | 3.630 | 3.445 | 3.630 | 26,774 | +0.16(+4.61%) |
May 26, 2022 | 3.270 | 3.470 | 3.270 | 3.470 | 20,734 | +0.24(+7.43%) |
May 25, 2022 | 3.270 | 3.270 | 3.087 | 3.230 | 14,610 | +0.03(+0.94%) |
May 24, 2022 | 3.300 | 3.397 | 3.110 | 3.200 | 24,893 | +0.07(+2.24%) |
May 23, 2022 | 3.150 | 3.180 | 3.070 | 3.130 | 30,171 | +0.10(+3.30%) |
May 20, 2022 | 3.150 | 3.177 | 2.870 | 3.030 | 45,066 | -0.09(-2.88%) |
May 19, 2022 | 3.120 | 3.150 | 3.020 | 3.120 | 30,276 | +0.07(+2.30%) |
May 18, 2022 | 3.140 | 3.150 | 2.860 | 3.050 | 80,624 | +0.02(+0.66%) |
May 17, 2022 | 3.150 | 3.150 | 2.900 | 3.030 | 69,159 | -0.12(-3.81%) |
May 16, 2022 | 3.110 | 3.560 | 3.110 | 3.150 | 519,097 | +0.39(+14.13%) |
May 13, 2022 | 3.180 | 3.256 | 2.600 | 2.760 | 80,401 | -0.06(-2.13%) |
May 12, 2022 | 2.800 | 3.050 | 2.800 | 2.820 | 37,351 | -0.09(-3.09%) |
May 11, 2022 | 3.390 | 3.450 | 2.900 | 2.910 | 83,590 | -0.49(-14.41%) |
May 10, 2022 | 3.700 | 3.770 | 3.330 | 3.400 | 31,160 | -0.27(-7.36%) |
May 09, 2022 | 3.660 | 3.820 | 3.531 | 3.670 | 24,118 | -0.08(-2.13%) |
May 06, 2022 | 3.710 | 3.890 | 3.710 | 3.750 | 12,145 | -0.01(-0.27%) |
May 05, 2022 | 3.800 | 3.950 | 3.710 | 3.760 | 10,444 | -0.08(-2.08%) |
May 04, 2022 | 3.860 | 3.933 | 3.750 | 3.840 | 24,740 | +0.00(+0.00%) |
May 03, 2022 | 3.730 | 3.840 | 3.700 | 3.840 | 6,436 | +0.14(+3.78%) |
May 02, 2022 | 3.800 | 3.910 | 3.700 | 3.700 | 27,075 | -0.14(-3.65%) |
Apr 29, 2022 | 3.750 | 3.940 | 3.750 | 3.840 | 29,623 | +0.08(+2.13%) |
Apr 28, 2022 | 3.750 | 3.880 | 3.750 | 3.760 | 26,510 | -0.03(-0.78%) |
Apr 27, 2022 | 4.010 | 4.020 | 3.750 | 3.789 | 22,343 | -0.22(-5.50%) |
Apr 26, 2022 | 4.040 | 4.100 | 3.900 | 4.010 | 68,671 | -0.26(-6.09%) |
Apr 25, 2022 | 4.180 | 4.300 | 4.033 | 4.270 | 22,312 | +0.09(+2.15%) |
Apr 22, 2022 | 4.230 | 4.340 | 4.100 | 4.180 | 30,692 | -0.15(-3.46%) |
Apr 21, 2022 | 4.240 | 4.550 | 4.220 | 4.330 | 23,390 | -0.03(-0.69%) |
Apr 20, 2022 | 4.210 | 4.370 | 4.210 | 4.360 | 11,685 | +0.02(+0.46%) |
Apr 19, 2022 | 4.210 | 4.440 | 4.190 | 4.340 | 21,765 | +0.07(+1.64%) |
Apr 18, 2022 | 4.500 | 4.540 | 4.200 | 4.270 | 18,167 | -0.28(-6.15%) |
Apr 14, 2022 | 4.450 | 4.590 | 4.340 | 4.550 | 17,823 | -0.02(-0.44%) |
Apr 13, 2022 | 4.200 | 4.580 | 4.130 | 4.570 | 32,756 | +0.31(+7.28%) |
Apr 12, 2022 | 4.150 | 4.370 | 4.100 | 4.260 | 22,502 | +0.09(+2.16%) |
Apr 11, 2022 | 4.180 | 4.180 | 4.030 | 4.170 | 20,811 | -0.01(-0.24%) |
Apr 08, 2022 | 4.400 | 4.400 | 4.180 | 4.180 | 20,094 | -0.18(-4.13%) |
Apr 07, 2022 | 4.390 | 4.622 | 4.350 | 4.360 | 21,228 | -0.03(-0.68%) |
Apr 06, 2022 | 4.710 | 4.740 | 4.390 | 4.390 | 72,051 | -0.23(-4.98%) |
Apr 05, 2022 | 4.720 | 4.790 | 4.570 | 4.620 | 28,673 | -0.17(-3.55%) |
Apr 04, 2022 | 4.800 | 4.970 | 4.750 | 4.790 | 53,048 | -0.10(-2.04%) |
Apr 01, 2022 | 4.830 | 5.000 | 4.700 | 4.890 | 47,308 | +0.00(+0.00%) |
Mar 31, 2022 | 5.060 | 5.120 | 4.810 | 4.890 | 26,526 | -0.01(-0.20%) |
Mar 30, 2022 | 5.250 | 5.270 | 4.860 | 4.900 | 36,562 | -0.14(-2.78%) |
Mar 29, 2022 | 5.130 | 5.358 | 4.970 | 5.040 | 79,071 | -0.12(-2.33%) |
Mar 28, 2022 | 5.450 | 5.730 | 5.110 | 5.160 | 144,970 | -0.73(-12.39%) |
Mar 25, 2022 | 5.690 | 6.000 | 5.550 | 5.890 | 66,266 | +0.21(+3.70%) |
Mar 24, 2022 | 5.570 | 5.720 | 5.500 | 5.680 | 18,817 | +0.08(+1.43%) |
Mar 23, 2022 | 5.520 | 5.710 | 5.460 | 5.600 | 43,918 | +0.13(+2.38%) |
Mar 22, 2022 | 5.265 | 5.656 | 5.265 | 5.470 | 73,620 | +0.24(+4.59%) |
Mar 21, 2022 | 5.340 | 5.340 | 5.160 | 5.230 | 24,492 | -0.06(-1.13%) |
Mar 18, 2022 | 5.120 | 5.490 | 5.050 | 5.290 | 53,191 | +0.10(+1.93%) |
Mar 17, 2022 | 4.990 | 5.200 | 4.990 | 5.190 | 23,864 | +0.23(+4.64%) |
Mar 16, 2022 | 4.910 | 5.220 | 4.880 | 4.960 | 39,612 | +0.15(+3.12%) |
Mar 15, 2022 | 4.420 | 5.250 | 4.420 | 4.810 | 122,837 | +0.32(+7.13%) |
Mar 14, 2022 | 4.790 | 4.871 | 4.350 | 4.490 | 51,254 | -0.33(-6.85%) |
Mar 11, 2022 | 5.020 | 5.020 | 4.700 | 4.820 | 44,530 | -0.20(-3.98%) |
Mar 10, 2022 | 5.210 | 5.260 | 4.790 | 5.020 | 77,037 | -0.34(-6.34%) |
Mar 09, 2022 | 5.360 | 5.520 | 4.935 | 5.360 | 200,436 | +0.13(+2.49%) |
Mar 08, 2022 | 4.900 | 6.300 | 4.900 | 5.230 | 481,842 | +0.32(+6.52%) |
Mar 07, 2022 | 5.010 | 5.150 | 4.900 | 4.910 | 38,531 | -0.14(-2.77%) |
Mar 04, 2022 | 5.120 | 5.120 | 4.841 | 5.050 | 21,196 | -0.08(-1.56%) |
Mar 03, 2022 | 5.170 | 5.200 | 5.060 | 5.130 | 21,961 | +0.00(+0.00%) |
Mar 02, 2022 | 4.980 | 5.280 | 4.980 | 5.130 | 23,678 | +0.00(+0.00%) |
Mar 01, 2022 | 5.180 | 5.250 | 5.060 | 5.130 | 11,672 | -0.06(-1.16%) |
Feb 28, 2022 | 5.040 | 5.200 | 5.040 | 5.190 | 23,040 | +0.07(+1.37%) |
Feb 25, 2022 | 4.960 | 5.140 | 5.004 | 5.120 | 26,307 | +0.14(+2.81%) |
Feb 24, 2022 | 4.670 | 5.000 | 4.500 | 4.980 | 36,312 | -0.07(-1.39%) |
Feb 23, 2022 | 5.250 | 5.426 | 5.025 | 5.050 | 11,977 | -0.13(-2.51%) |
Feb 22, 2022 | 5.230 | 5.390 | 5.052 | 5.180 | 40,384 | -0.14(-2.59%) |
Feb 18, 2022 | 5.318 | 0 | -0.01(-0.23%) | |||
Feb 17, 2022 | 5.430 | 5.430 | 5.170 | 5.330 | 38,200 | +0.04(+0.76%) |
Feb 16, 2022 | 5.150 | 5.380 | 5.150 | 5.290 | 41,038 | +0.11(+2.12%) |
Feb 15, 2022 | 5.030 | 5.212 | 5.010 | 5.180 | 26,866 | +0.20(+4.02%) |
Feb 14, 2022 | 5.300 | 5.420 | 4.930 | 4.980 | 27,638 | -0.26(-4.96%) |
Feb 11, 2022 | 5.590 | 5.590 | 5.190 | 5.240 | 35,295 | -0.42(-7.42%) |
Feb 10, 2022 | 5.480 | 5.733 | 5.250 | 5.660 | 37,196 | +0.13(+2.35%) |
Feb 09, 2022 | 5.230 | 5.580 | 5.160 | 5.530 | 68,221 | +0.38(+7.38%) |
Feb 08, 2022 | 5.010 | 5.250 | 4.947 | 5.150 | 21,302 | +0.08(+1.58%) |
Feb 07, 2022 | 5.120 | 5.246 | 5.000 | 5.070 | 9,825 | -0.05(-0.98%) |
Feb 04, 2022 | 5.030 | 5.250 | 4.900 | 5.120 | 11,693 | +0.13(+2.61%) |
Feb 03, 2022 | 5.060 | 4.990 | 20,191 | -0.08(-1.58%) | ||
Feb 02, 2022 | 5.560 | 5.560 | 5.000 | 5.070 | 30,818 | -0.49(-8.81%) |
Feb 01, 2022 | 5.090 | 5.560 | 4.970 | 5.560 | 92,703 | +0.46(+9.02%) |
Jan 31, 2022 | 4.960 | 5.100 | 29,121 | +0.14(+2.82%) | ||
Jan 28, 2022 | 4.470 | 4.960 | 4.360 | 4.960 | 73,903 | +0.36(+7.83%) |
Jan 27, 2022 | 4.500 | 4.600 | 4.244 | 4.600 | 43,359 | +0.12(+2.68%) |
Jan 26, 2022 | 5.030 | 5.080 | 4.460 | 4.480 | 65,906 | -0.41(-8.38%) |
Jan 25, 2022 | 4.690 | 5.000 | 4.638 | 4.890 | 29,446 | +0.04(+0.82%) |
Jan 24, 2022 | 4.670 | 4.950 | 4.120 | 4.850 | 105,541 | +0.02(+0.41%) |
Jan 21, 2022 | 5.220 | 5.220 | 4.800 | 4.830 | 105,908 | -0.48(-9.04%) |
Jan 20, 2022 | 5.520 | 5.580 | 5.250 | 5.310 | 53,010 | -0.07(-1.30%) |
Jan 19, 2022 | 5.660 | 5.670 | 5.260 | 5.380 | 64,369 | -0.19(-3.41%) |
Jan 18, 2022 | 5.720 | 5.880 | 5.500 | 5.570 | 47,068 | -0.21(-3.63%) |
Jan 14, 2022 | 5.780 | 0 | -0.16(-2.69%) | |||
Jan 13, 2022 | 6.300 | 6.374 | 5.860 | 5.940 | 47,387 | -0.36(-5.71%) |
Jan 12, 2022 | 6.180 | 6.460 | 6.119 | 6.300 | 43,115 | +0.09(+1.45%) |
Jan 11, 2022 | 5.820 | 6.250 | 5.820 | 6.210 | 34,965 | +0.33(+5.61%) |
Jan 10, 2022 | 6.170 | 6.170 | 5.750 | 5.880 | 84,911 | -0.29(-4.70%) |
Jan 07, 2022 | 6.340 | 6.430 | 6.115 | 6.170 | 38,381 | -0.27(-4.19%) |
Jan 06, 2022 | 6.260 | 6.630 | 6.100 | 6.440 | 46,908 | +0.19(+3.04%) |
Jan 05, 2022 | 6.660 | 6.830 | 6.250 | 6.250 | 73,933 | -0.49(-7.27%) |
Jan 04, 2022 | 6.660 | 6.880 | 6.610 | 6.740 | 73,196 | +0.03(+0.45%) |
Jan 03, 2022 | 6.400 | 6.850 | 6.300 | 6.710 | 74,805 | +0.28(+4.35%) |
Dec 31, 2021 | 6.480 | 6.590 | 6.370 | 6.430 | 70,686 | -0.12(-1.83%) |
Dec 30, 2021 | 6.370 | 6.650 | 6.350 | 6.550 | 79,936 | +0.06(+0.92%) |
Dec 29, 2021 | 6.720 | 6.879 | 6.440 | 6.490 | 117,320 | -0.29(-4.28%) |
Dec 28, 2021 | 6.870 | 7.100 | 6.620 | 6.780 | 74,973 | +0.07(+1.04%) |
Dec 27, 2021 | 6.720 | 6.750 | 6.560 | 6.710 | 58,532 | -0.07(-1.03%) |
Dec 23, 2021 | 7.050 | 7.050 | 6.660 | 6.780 | 99,288 | -0.18(-2.59%) |
Dec 22, 2021 | 7.130 | 7.210 | 6.732 | 6.960 | 117,929 | -0.08(-1.14%) |
Dec 21, 2021 | 6.300 | 7.040 | 6.280 | 7.040 | 346,154 | +0.79(+12.64%) |
Dec 20, 2021 | 6.210 | 6.390 | 6.080 | 6.250 | 58,032 | -0.16(-2.50%) |
Dec 17, 2021 | 6.330 | 6.450 | 6.160 | 6.410 | 83,742 | -0.05(-0.77%) |
Dec 16, 2021 | 6.410 | 6.950 | 6.350 | 6.460 | 103,746 | +0.05(+0.78%) |
Dec 15, 2021 | 6.220 | 6.470 | 5.990 | 6.410 | 123,034 | +0.21(+3.39%) |
Dec 14, 2021 | 6.340 | 6.391 | 6.140 | 6.200 | 113,825 | -0.24(-3.73%) |
Dec 13, 2021 | 6.560 | 6.780 | 6.100 | 6.440 | 220,103 | -0.11(-1.68%) |
Dec 10, 2021 | 7.160 | 7.290 | 6.450 | 6.550 | 373,010 | -0.76(-10.40%) |
Dec 09, 2021 | 7.100 | 7.790 | 7.030 | 7.310 | 458,592 | +0.14(+1.95%) |
Dec 08, 2021 | 7.120 | 7.370 | 7.000 | 7.170 | 163,467 | -0.01(-0.14%) |
Dec 07, 2021 | 6.520 | 7.480 | 6.382 | 7.180 | 537,036 | +0.63(+9.62%) |
Dec 06, 2021 | 6.650 | 6.680 | 6.350 | 6.550 | 270,004 | -0.15(-2.24%) |
Dec 03, 2021 | 7.120 | 7.160 | 6.530 | 6.700 | 321,129 | -0.45(-6.29%) |
Dec 02, 2021 | 6.650 | 7.225 | 6.510 | 7.150 | 455,031 | +0.33(+4.84%) |
Dec 01, 2021 | 7.420 | 7.780 | 6.500 | 6.820 | 816,589 | -0.85(-11.08%) |
Nov 30, 2021 | 7.260 | 7.960 | 6.970 | 7.670 | 1,161,075 | +0.33(+4.50%) |
Nov 29, 2021 | 7.400 | 7.450 | 6.910 | 7.340 | 1,401,213 | -0.30(-3.93%) |
Nov 26, 2021 | 7.311 | 7.880 | 7.250 | 7.640 | 973,019 | -0.34(-4.26%) |
Nov 24, 2021 | 7.990 | 9.570 | 7.560 | 7.980 | 10,661,833 | -0.43(-5.11%) |
Nov 23, 2021 | 9.550 | 10.35 | 7.800 | 8.410 | 5,980,599 | -3.28(-28.06%) |
Nov 22, 2021 | 7.680 | 12.50 | 7.100 | 11.69 | 35,875,340 | +1.80(+18.20%) |
Nov 19, 2021 | 8.780 | 10.84 | 7.820 | 9.890 | 165,905,968 | +4.67(+89.46%) |
Nov 18, 2021 | 5.520 | 5.220 | 5.117 | 5.220 | 68,753 | -0.32(-5.78%) |
Nov 17, 2021 | 5.700 | 5.740 | 5.410 | 5.540 | 37,998 | -0.13(-2.29%) |
Nov 16, 2021 | 5.740 | 5.780 | 5.590 | 5.670 | 34,298 | -0.13(-2.24%) |
Nov 15, 2021 | 5.880 | 5.880 | 5.710 | 5.800 | 25,608 | -0.06(-1.02%) |
Nov 12, 2021 | 5.880 | 5.880 | 5.680 | 5.860 | 52,984 | +0.06(+1.03%) |
Nov 11, 2021 | 5.950 | 5.950 | 5.600 | 5.800 | 177,913 | +0.13(+2.38%) |
Nov 10, 2021 | 5.700 | 5.665 | 73,539 | -0.10(-1.82%) | ||
Nov 09, 2021 | 5.850 | 6.000 | 5.600 | 5.770 | 77,371 | -0.18(-3.03%) |
Nov 08, 2021 | 5.520 | 6.000 | 5.520 | 5.950 | 49,656 | +0.41(+7.40%) |
Nov 05, 2021 | 5.740 | 5.740 | 5.510 | 5.540 | 60,150 | -0.19(-3.32%) |
Nov 04, 2021 | 5.950 | 5.999 | 5.725 | 5.730 | 89,057 | +0.00(+0.00%) |
Nov 03, 2021 | 5.700 | 5.848 | 5.600 | 5.730 | 50,954 | +0.08(+1.42%) |
Nov 02, 2021 | 5.790 | 5.790 | 5.560 | 5.650 | 43,771 | -0.20(-3.42%) |