Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.110 | 2.279 | 2.110 | 2.210 | 18,355 | -0.02(-0.90%) |
Oct 28, 2022 | 2.310 | 2.310 | 2.177 | 2.230 | 19,283 | +0.04(+1.83%) |
Oct 27, 2022 | 2.370 | 2.460 | 2.190 | 2.190 | 79,174 | +0.12(+5.80%) |
Oct 26, 2022 | 2.130 | 2.150 | 2.060 | 2.070 | 4,850 | +0.01(+0.49%) |
Oct 25, 2022 | 2.060 | 2.165 | 2.055 | 2.060 | 55,421 | -0.01(-0.48%) |
Oct 24, 2022 | 2.120 | 2.150 | 2.000 | 2.070 | 25,035 | +0.01(+0.49%) |
Oct 21, 2022 | 2.125 | 2.125 | 2.050 | 2.060 | 4,654 | +0.00(+0.00%) |
Oct 20, 2022 | 1.990 | 2.120 | 1.990 | 2.060 | 6,896 | +0.00(+0.00%) |
Oct 19, 2022 | 2.130 | 2.160 | 2.050 | 2.060 | 12,860 | -0.08(-3.74%) |
Oct 18, 2022 | 2.170 | 2.200 | 2.090 | 2.140 | 8,386 | +0.10(+4.90%) |
Oct 17, 2022 | 2.110 | 2.133 | 2.034 | 2.040 | 13,018 | -0.07(-3.32%) |
Oct 14, 2022 | 2.120 | 2.181 | 2.100 | 2.110 | 11,872 | -0.02(-0.94%) |
Oct 13, 2022 | 1.950 | 2.170 | 1.950 | 2.130 | 27,445 | +0.13(+6.50%) |
Oct 12, 2022 | 1.930 | 2.050 | 1.800 | 2.000 | 69,634 | +0.05(+2.56%) |
Oct 11, 2022 | 2.010 | 2.060 | 1.950 | 1.950 | 20,729 | -0.05(-2.50%) |
Oct 10, 2022 | 2.200 | 2.405 | 2.000 | 2.000 | 71,830 | -0.21(-9.50%) |
Oct 07, 2022 | 2.500 | 2.599 | 2.200 | 2.210 | 97,918 | -0.29(-11.60%) |
Oct 06, 2022 | 2.490 | 2.510 | 2.435 | 2.500 | 6,571 | +0.08(+3.31%) |
Oct 05, 2022 | 2.500 | 2.500 | 2.410 | 2.420 | 3,237 | -0.03(-1.22%) |
Oct 04, 2022 | 2.535 | 2.570 | 2.445 | 2.450 | 12,059 | -0.10(-3.92%) |
Oct 03, 2022 | 2.440 | 2.600 | 2.420 | 2.550 | 9,389 | +0.10(+4.08%) |
Sep 30, 2022 | 2.420 | 2.590 | 2.420 | 2.450 | 6,072 | +0.01(+0.41%) |
Sep 29, 2022 | 2.490 | 2.635 | 2.400 | 2.440 | 57,675 | -0.05(-1.98%) |
Sep 28, 2022 | 2.500 | 2.630 | 2.400 | 2.489 | 17,406 | +0.01(+0.38%) |
Sep 27, 2022 | 2.380 | 2.492 | 2.380 | 2.480 | 7,216 | +0.07(+2.90%) |
Sep 26, 2022 | 2.470 | 2.498 | 2.390 | 2.410 | 20,591 | -0.06(-2.43%) |
Sep 23, 2022 | 2.800 | 2.809 | 2.203 | 2.470 | 92,043 | -0.29(-10.51%) |
Sep 22, 2022 | 2.760 | 2.790 | 2.730 | 2.760 | 14,163 | -0.04(-1.43%) |
Sep 21, 2022 | 2.740 | 2.840 | 2.740 | 2.800 | 19,803 | -0.05(-1.75%) |
Sep 20, 2022 | 2.810 | 2.850 | 2.750 | 2.850 | 19,265 | +0.01(+0.35%) |
Sep 19, 2022 | 2.760 | 2.889 | 2.760 | 2.840 | 13,611 | +0.00(+0.18%) |
Sep 16, 2022 | 2.980 | 2.993 | 2.820 | 2.835 | 81,147 | -0.10(-3.24%) |
Sep 15, 2022 | 3.010 | 3.010 | 2.870 | 2.930 | 13,408 | +0.03(+1.03%) |
Sep 14, 2022 | 3.020 | 3.050 | 2.890 | 2.900 | 41,407 | -0.05(-1.75%) |
Sep 13, 2022 | 3.030 | 3.145 | 2.870 | 2.952 | 79,330 | -0.20(-6.29%) |
Sep 12, 2022 | 3.190 | 3.215 | 3.110 | 3.150 | 25,076 | -0.02(-0.63%) |
Sep 09, 2022 | 3.000 | 3.250 | 3.000 | 3.170 | 62,405 | +0.17(+5.67%) |
Sep 08, 2022 | 3.080 | 3.090 | 2.980 | 3.000 | 16,721 | -0.03(-0.99%) |
Sep 07, 2022 | 3.040 | 3.093 | 2.980 | 3.030 | 20,779 | +0.02(+0.64%) |
Sep 06, 2022 | 3.057 | 3.100 | 2.970 | 3.011 | 15,387 | +0.03(+0.86%) |
Sep 02, 2022 | 3.020 | 3.020 | 2.927 | 2.985 | 21,359 | -0.04(-1.49%) |
Sep 01, 2022 | 2.900 | 3.164 | 2.900 | 3.030 | 45,632 | +0.07(+2.36%) |
Aug 31, 2022 | 3.010 | 3.070 | 2.960 | 2.960 | 17,432 | -0.03(-1.00%) |
Aug 30, 2022 | 3.090 | 3.120 | 2.920 | 2.990 | 17,845 | -0.02(-0.66%) |
Aug 29, 2022 | 2.900 | 3.150 | 2.900 | 3.010 | 23,415 | +0.11(+3.79%) |
Aug 26, 2022 | 3.050 | 3.150 | 2.900 | 2.900 | 23,616 | -0.11(-3.65%) |
Aug 25, 2022 | 2.980 | 3.090 | 2.980 | 3.010 | 23,607 | +0.04(+1.35%) |
Aug 24, 2022 | 3.070 | 3.140 | 2.950 | 2.970 | 42,794 | +0.03(+1.02%) |
Aug 23, 2022 | 2.870 | 3.060 | 2.790 | 2.940 | 20,034 | +0.10(+3.52%) |
Aug 22, 2022 | 2.770 | 2.950 | 2.710 | 2.840 | 35,432 | +0.07(+2.53%) |
Aug 19, 2022 | 2.850 | 2.850 | 2.770 | 2.770 | 4,631 | -0.12(-4.15%) |
Aug 18, 2022 | 2.920 | 2.930 | 2.820 | 2.890 | 16,365 | -0.06(-2.03%) |
Aug 17, 2022 | 3.165 | 3.165 | 2.900 | 2.950 | 23,472 | -0.20(-6.35%) |
Aug 16, 2022 | 3.200 | 3.250 | 3.050 | 3.150 | 51,124 | -0.05(-1.56%) |
Aug 15, 2022 | 3.250 | 3.600 | 3.100 | 3.200 | 505,398 | -0.08(-2.44%) |
Aug 12, 2022 | 3.212 | 3.429 | 3.207 | 3.280 | 91,064 | +0.04(+1.34%) |
Aug 11, 2022 | 2.930 | 3.240 | 2.920 | 3.237 | 73,427 | +0.37(+12.77%) |
Aug 10, 2022 | 2.840 | 2.960 | 2.720 | 2.870 | 89,161 | +0.08(+2.87%) |
Aug 09, 2022 | 2.800 | 2.870 | 2.750 | 2.790 | 20,738 | -0.01(-0.36%) |
Aug 08, 2022 | 2.750 | 2.870 | 2.747 | 2.800 | 10,688 | -0.03(-0.88%) |
Aug 05, 2022 | 2.790 | 2.870 | 2.750 | 2.825 | 11,050 | +0.04(+1.48%) |
Aug 04, 2022 | 2.850 | 2.900 | 2.720 | 2.784 | 17,400 | +0.06(+2.35%) |
Aug 03, 2022 | 2.840 | 2.970 | 2.720 | 2.720 | 67,456 | -0.06(-2.16%) |
Aug 02, 2022 | 2.795 | 2.865 | 2.720 | 2.780 | 34,067 | +0.02(+0.72%) |
Aug 01, 2022 | 2.800 | 2.820 | 2.715 | 2.760 | 8,095 | +0.06(+2.22%) |
Jul 29, 2022 | 2.740 | 2.820 | 2.700 | 2.700 | 9,572 | -0.05(-1.68%) |
Jul 28, 2022 | 2.875 | 2.875 | 2.700 | 2.746 | 18,531 | +0.04(+1.33%) |
Jul 27, 2022 | 2.750 | 2.931 | 2.690 | 2.710 | 70,635 | +0.08(+3.04%) |
Jul 26, 2022 | 2.700 | 2.770 | 2.600 | 2.630 | 40,547 | -0.08(-2.77%) |
Jul 25, 2022 | 2.780 | 2.805 | 2.630 | 2.705 | 65,374 | -0.09(-3.39%) |
Jul 22, 2022 | 2.835 | 2.850 | 2.740 | 2.800 | 71,858 | -0.03(-1.06%) |
Jul 21, 2022 | 2.860 | 2.870 | 2.820 | 2.830 | 30,103 | -0.04(-1.39%) |
Jul 20, 2022 | 2.910 | 2.998 | 2.840 | 2.870 | 17,630 | +0.01(+0.35%) |
Jul 19, 2022 | 2.920 | 2.942 | 2.860 | 2.860 | 19,010 | +0.08(+2.88%) |
Jul 18, 2022 | 2.860 | 2.970 | 2.770 | 2.780 | 25,158 | -0.08(-2.80%) |
Jul 15, 2022 | 2.780 | 2.885 | 2.780 | 2.860 | 6,558 | +0.07(+2.51%) |
Jul 14, 2022 | 2.860 | 2.860 | 2.750 | 2.790 | 33,289 | -0.05(-1.76%) |
Jul 13, 2022 | 2.850 | 2.970 | 2.780 | 2.840 | 78,413 | +0.00(+0.00%) |
Jul 12, 2022 | 2.760 | 2.970 | 2.750 | 2.840 | 70,046 | +0.05(+1.79%) |
Jul 11, 2022 | 2.830 | 2.990 | 2.770 | 2.790 | 91,076 | -0.13(-4.45%) |
Jul 08, 2022 | 2.830 | 2.980 | 2.770 | 2.920 | 76,978 | +0.07(+2.46%) |
Jul 07, 2022 | 2.740 | 2.960 | 2.730 | 2.850 | 91,807 | +0.13(+4.78%) |
Jul 06, 2022 | 2.860 | 2.996 | 2.700 | 2.720 | 109,733 | -0.18(-6.21%) |
Jul 05, 2022 | 2.730 | 3.040 | 2.690 | 2.900 | 85,412 | +0.14(+5.07%) |
Jul 01, 2022 | 2.940 | 3.080 | 2.750 | 2.760 | 58,565 | -0.22(-7.38%) |
Jun 30, 2022 | 3.140 | 3.390 | 2.900 | 2.980 | 220,175 | -0.25(-7.74%) |
Jun 29, 2022 | 3.220 | 3.360 | 3.088 | 3.230 | 153,123 | -0.08(-2.42%) |
Jun 28, 2022 | 3.300 | 3.490 | 3.210 | 3.310 | 78,388 | +0.13(+4.09%) |
Jun 27, 2022 | 3.340 | 3.440 | 3.170 | 3.180 | 22,789 | -0.11(-3.34%) |
Jun 24, 2022 | 2.990 | 3.290 | 2.960 | 3.290 | 30,451 | +0.22(+7.17%) |
Jun 23, 2022 | 2.980 | 3.150 | 2.920 | 3.070 | 37,582 | +0.17(+5.86%) |
Jun 22, 2022 | 2.710 | 2.990 | 2.710 | 2.900 | 56,344 | +0.13(+4.69%) |
Jun 21, 2022 | 2.620 | 3.000 | 2.620 | 2.770 | 152,388 | +0.44(+18.88%) |
Jun 17, 2022 | 2.270 | 2.390 | 2.260 | 2.330 | 39,379 | +0.17(+7.87%) |
Jun 16, 2022 | 2.220 | 2.279 | 2.150 | 2.160 | 16,244 | -0.08(-3.57%) |
Jun 15, 2022 | 2.245 | 2.330 | 2.202 | 2.240 | 20,100 | +0.01(+0.45%) |
Jun 14, 2022 | 2.210 | 2.280 | 2.175 | 2.230 | 50,935 | +0.01(+0.45%) |
Jun 13, 2022 | 2.400 | 2.400 | 2.170 | 2.220 | 60,912 | -0.17(-7.11%) |
Jun 10, 2022 | 2.380 | 2.410 | 2.300 | 2.390 | 25,500 | +0.06(+2.58%) |
Jun 09, 2022 | 2.330 | 2.340 | 2.260 | 2.330 | 21,882 | +0.02(+0.87%) |
Jun 08, 2022 | 2.265 | 2.500 | 2.265 | 2.310 | 199,698 | +0.05(+2.21%) |
Jun 07, 2022 | 2.190 | 2.330 | 2.150 | 2.260 | 49,092 | +0.10(+4.63%) |
Jun 06, 2022 | 2.200 | 2.310 | 2.120 | 2.160 | 34,794 | -0.02(-0.92%) |
Jun 03, 2022 | 2.300 | 2.300 | 2.000 | 2.180 | 78,517 | -0.07(-3.11%) |
Jun 02, 2022 | 2.310 | 2.310 | 2.150 | 2.250 | 51,422 | +0.17(+8.17%) |
Jun 01, 2022 | 2.170 | 2.320 | 1.950 | 2.080 | 40,651 | +0.03(+1.46%) |
May 31, 2022 | 2.060 | 2.290 | 2.050 | 2.050 | 81,950 | -0.01(-0.49%) |
May 27, 2022 | 2.050 | 2.164 | 2.050 | 2.060 | 48,318 | +0.05(+2.49%) |
May 26, 2022 | 2.010 | 2.050 | 1.960 | 2.010 | 30,494 | +0.04(+2.03%) |
May 25, 2022 | 1.920 | 2.000 | 1.870 | 1.970 | 29,157 | +0.09(+4.79%) |
May 24, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 42,716 | -0.14(-6.93%) |
May 23, 2022 | 2.000 | 2.110 | 1.960 | 2.020 | 13,057 | +0.01(+0.50%) |
May 20, 2022 | 2.180 | 2.180 | 1.960 | 2.010 | 61,330 | -0.14(-6.51%) |
May 19, 2022 | 2.010 | 2.180 | 1.980 | 2.150 | 94,812 | +0.18(+9.14%) |
May 18, 2022 | 2.060 | 2.060 | 1.955 | 1.970 | 58,297 | -0.05(-2.48%) |
May 17, 2022 | 2.120 | 2.120 | 1.980 | 2.020 | 61,483 | -0.03(-1.46%) |
May 16, 2022 | 2.000 | 2.171 | 2.000 | 2.050 | 64,408 | +0.00(+0.00%) |
May 13, 2022 | 2.100 | 2.295 | 1.920 | 2.050 | 177,322 | -0.14(-6.39%) |
May 12, 2022 | 2.370 | 2.463 | 2.040 | 2.190 | 171,141 | -0.18(-7.59%) |
May 11, 2022 | 2.460 | 2.755 | 2.308 | 2.370 | 58,859 | -0.11(-4.44%) |
May 10, 2022 | 2.480 | 2.560 | 2.463 | 2.480 | 72,299 | +0.00(+0.00%) |
May 09, 2022 | 2.810 | 2.850 | 2.374 | 2.480 | 106,008 | -0.37(-12.98%) |
May 06, 2022 | 2.750 | 2.920 | 2.710 | 2.850 | 29,970 | +0.13(+4.78%) |
May 05, 2022 | 3.010 | 3.029 | 2.640 | 2.720 | 45,967 | -0.29(-9.63%) |
May 04, 2022 | 2.900 | 3.020 | 2.801 | 3.010 | 39,145 | +0.16(+5.61%) |
May 03, 2022 | 2.550 | 2.890 | 2.550 | 2.850 | 83,125 | +0.24(+9.20%) |
May 02, 2022 | 2.780 | 2.859 | 2.525 | 2.610 | 84,520 | -0.17(-6.12%) |
Apr 29, 2022 | 2.850 | 2.970 | 2.750 | 2.780 | 30,423 | -0.02(-0.71%) |
Apr 28, 2022 | 2.860 | 2.925 | 2.750 | 2.800 | 71,293 | -0.14(-4.76%) |
Apr 27, 2022 | 2.750 | 3.000 | 2.750 | 2.940 | 103,135 | +0.19(+6.91%) |
Apr 26, 2022 | 3.010 | 3.049 | 2.690 | 2.750 | 134,779 | -0.30(-9.84%) |
Apr 25, 2022 | 3.000 | 3.140 | 2.890 | 3.050 | 131,989 | +0.05(+1.67%) |
Apr 22, 2022 | 3.300 | 3.300 | 2.940 | 3.000 | 219,982 | -0.30(-9.09%) |
Apr 21, 2022 | 3.370 | 3.491 | 3.200 | 3.300 | 269,939 | -0.16(-4.62%) |
Apr 20, 2022 | 4.120 | 4.120 | 3.440 | 3.460 | 335,955 | -0.60(-14.78%) |
Apr 19, 2022 | 3.880 | 4.240 | 3.760 | 4.060 | 1,187,509 | +0.01(+0.25%) |
Apr 18, 2022 | 3.720 | 4.140 | 3.320 | 4.050 | 1,186,562 | +0.22(+5.74%) |
Apr 14, 2022 | 3.620 | 4.830 | 3.450 | 3.830 | 50,872,124 | +0.55(+16.77%) |
Apr 13, 2022 | 3.240 | 3.300 | 3.231 | 3.280 | 11,185 | +0.04(+1.23%) |
Apr 12, 2022 | 3.350 | 3.369 | 3.210 | 3.240 | 26,571 | +0.02(+0.62%) |
Apr 11, 2022 | 3.070 | 3.370 | 3.010 | 3.220 | 74,717 | +0.19(+6.10%) |
Apr 08, 2022 | 3.000 | 3.050 | 2.990 | 3.035 | 16,134 | +0.04(+1.17%) |
Apr 07, 2022 | 3.060 | 3.070 | 2.998 | 3.000 | 12,086 | -0.03(-0.99%) |
Apr 06, 2022 | 3.140 | 3.164 | 2.960 | 3.030 | 54,727 | -0.12(-3.81%) |
Apr 05, 2022 | 3.210 | 3.210 | 3.100 | 3.150 | 26,346 | -0.07(-2.17%) |
Apr 04, 2022 | 3.240 | 3.250 | 3.190 | 3.220 | 17,383 | -0.08(-2.42%) |
Apr 01, 2022 | 3.360 | 3.369 | 3.300 | 3.300 | 17,334 | +0.00(+0.00%) |
Mar 31, 2022 | 3.454 | 3.454 | 3.300 | 3.300 | 25,032 | -0.11(-3.23%) |
Mar 30, 2022 | 3.330 | 3.419 | 3.320 | 3.410 | 32,907 | +0.12(+3.65%) |
Mar 29, 2022 | 3.150 | 3.320 | 3.150 | 3.290 | 17,752 | +0.04(+1.23%) |
Mar 28, 2022 | 3.450 | 3.566 | 3.188 | 3.250 | 61,844 | -0.19(-5.52%) |
Mar 25, 2022 | 3.230 | 3.440 | 3.220 | 3.440 | 116,680 | +0.20(+6.32%) |
Mar 24, 2022 | 3.217 | 3.280 | 3.180 | 3.236 | 20,193 | +0.10(+3.04%) |
Mar 23, 2022 | 3.040 | 3.230 | 3.040 | 3.140 | 27,441 | +0.08(+2.78%) |
Mar 22, 2022 | 2.870 | 3.080 | 2.870 | 3.055 | 35,127 | +0.18(+6.08%) |
Mar 21, 2022 | 2.780 | 2.965 | 2.640 | 2.880 | 187,642 | +0.10(+3.60%) |
Mar 18, 2022 | 2.900 | 3.100 | 2.780 | 2.780 | 64,984 | -0.12(-4.10%) |
Mar 17, 2022 | 3.020 | 3.100 | 2.780 | 2.899 | 49,804 | -0.02(-0.72%) |
Mar 16, 2022 | 3.183 | 3.214 | 2.800 | 2.920 | 76,822 | -0.22(-7.01%) |
Mar 15, 2022 | 3.100 | 3.405 | 3.010 | 3.140 | 25,241 | +0.23(+7.90%) |
Mar 14, 2022 | 3.350 | 3.485 | 2.900 | 2.910 | 57,652 | -0.44(-13.13%) |
Mar 11, 2022 | 3.328 | 3.400 | 3.275 | 3.350 | 32,574 | +0.02(+0.60%) |
Mar 10, 2022 | 3.360 | 3.410 | 3.300 | 3.330 | 41,715 | -0.07(-2.06%) |
Mar 09, 2022 | 3.398 | 3.464 | 3.350 | 3.400 | 22,803 | +0.02(+0.59%) |
Mar 08, 2022 | 3.500 | 3.500 | 3.240 | 3.380 | 66,012 | +0.00(+0.00%) |
Mar 07, 2022 | 3.290 | 3.470 | 3.290 | 3.380 | 14,362 | +0.06(+1.81%) |
Mar 04, 2022 | 3.440 | 3.530 | 3.050 | 3.320 | 51,174 | -0.08(-2.35%) |
Mar 03, 2022 | 3.560 | 3.594 | 3.400 | 3.400 | 23,358 | -0.20(-5.56%) |
Mar 02, 2022 | 3.620 | 3.740 | 3.580 | 3.600 | 22,190 | -0.02(-0.55%) |
Mar 01, 2022 | 3.500 | 3.720 | 3.500 | 3.620 | 11,197 | +0.07(+1.97%) |
Feb 28, 2022 | 3.420 | 3.690 | 3.420 | 3.550 | 20,800 | +0.07(+2.01%) |
Feb 25, 2022 | 3.430 | 3.560 | 3.340 | 3.480 | 45,275 | +0.08(+2.35%) |
Feb 24, 2022 | 3.620 | 3.620 | 3.220 | 3.400 | 171,237 | -0.35(-9.33%) |
Feb 23, 2022 | 3.900 | 3.900 | 3.730 | 3.750 | 15,991 | +0.08(+2.18%) |
Feb 22, 2022 | 3.840 | 3.843 | 3.670 | 3.670 | 33,919 | -0.19(-4.92%) |
Feb 18, 2022 | 3.860 | 0 | +0.06(+1.58%) | |||
Feb 17, 2022 | 3.840 | 3.935 | 3.770 | 3.800 | 29,835 | -0.09(-2.31%) |
Feb 16, 2022 | 3.860 | 3.920 | 3.850 | 3.890 | 14,020 | -0.01(-0.26%) |
Feb 15, 2022 | 3.620 | 3.920 | 3.620 | 3.900 | 35,609 | +0.28(+7.73%) |
Feb 14, 2022 | 3.540 | 3.710 | 3.540 | 3.620 | 38,519 | +0.04(+0.98%) |
Feb 11, 2022 | 3.800 | 3.891 | 3.540 | 3.585 | 47,127 | -0.19(-4.91%) |
Feb 10, 2022 | 3.870 | 3.930 | 3.700 | 3.770 | 31,195 | -0.12(-3.08%) |
Feb 09, 2022 | 3.880 | 3.980 | 3.876 | 3.890 | 33,462 | +0.02(+0.52%) |
Feb 08, 2022 | 3.840 | 3.900 | 3.810 | 3.870 | 38,585 | -0.03(-0.77%) |
Feb 07, 2022 | 3.890 | 3.910 | 3.780 | 3.900 | 25,327 | -0.03(-0.76%) |
Feb 04, 2022 | 3.900 | 3.990 | 3.803 | 3.930 | 46,236 | +0.08(+2.08%) |
Feb 03, 2022 | 3.810 | 3.940 | 3.850 | 44,311 | -0.01(-0.26%) | |
Feb 02, 2022 | 4.300 | 4.710 | 3.730 | 3.860 | 833,775 | -0.38(-8.96%) |
Feb 01, 2022 | 3.990 | 4.400 | 3.990 | 4.240 | 37,760 | +0.16(+3.92%) |
Jan 28, 2022 | 4.170 | 4.210 | 4.000 | 4.080 | 73,749 | -0.09(-2.16%) |
Jan 27, 2022 | 4.300 | 4.406 | 4.100 | 4.170 | 51,239 | -0.11(-2.57%) |
Jan 26, 2022 | 4.420 | 4.455 | 4.280 | 4.280 | 25,079 | -0.10(-2.28%) |
Jan 25, 2022 | 4.260 | 4.420 | 4.220 | 4.380 | 20,581 | +0.08(+1.86%) |
Jan 24, 2022 | 4.340 | 4.463 | 4.200 | 4.300 | 136,468 | -0.22(-4.87%) |
Jan 21, 2022 | 4.624 | 4.663 | 4.410 | 4.520 | 51,159 | -0.18(-3.83%) |
Jan 20, 2022 | 4.690 | 4.840 | 4.630 | 4.700 | 63,063 | +0.05(+1.08%) |
Jan 19, 2022 | 4.590 | 4.700 | 4.470 | 4.650 | 71,181 | +0.04(+0.87%) |
Jan 18, 2022 | 4.590 | 4.940 | 4.480 | 4.610 | 92,559 | +0.00(+0.00%) |
Jan 14, 2022 | 4.610 | 0 | +0.20(+4.54%) | |||
Jan 13, 2022 | 4.550 | 4.580 | 4.410 | 4.410 | 33,757 | -0.14(-3.08%) |
Jan 12, 2022 | 4.600 | 4.600 | 4.470 | 4.550 | 33,995 | +0.08(+1.79%) |
Jan 11, 2022 | 4.340 | 4.536 | 4.320 | 4.470 | 35,798 | +0.17(+3.95%) |
Jan 10, 2022 | 4.350 | 4.350 | 4.193 | 4.300 | 29,853 | -0.06(-1.38%) |
Jan 07, 2022 | 4.270 | 4.480 | 4.180 | 4.360 | 123,304 | +0.03(+0.69%) |
Jan 06, 2022 | 4.170 | 4.330 | 4.120 | 4.330 | 45,041 | +0.12(+2.85%) |
Jan 05, 2022 | 4.390 | 4.440 | 4.160 | 4.210 | 74,499 | -0.18(-4.10%) |
Jan 04, 2022 | 4.300 | 4.530 | 4.290 | 4.390 | 77,619 | +0.11(+2.57%) |
Jan 03, 2022 | 4.010 | 4.370 | 4.000 | 4.280 | 136,974 | +0.25(+6.20%) |
Dec 31, 2021 | 4.100 | 4.170 | 3.870 | 4.030 | 83,878 | -0.04(-0.98%) |
Dec 30, 2021 | 3.870 | 4.140 | 3.870 | 4.070 | 65,282 | +0.20(+5.17%) |
Dec 29, 2021 | 4.100 | 4.492 | 3.779 | 3.870 | 707,363 | -0.27(-6.52%) |
Dec 28, 2021 | 4.210 | 4.290 | 4.090 | 4.140 | 117,705 | -0.09(-2.13%) |
Dec 27, 2021 | 4.190 | 4.350 | 4.190 | 4.230 | 111,738 | +0.04(+0.95%) |
Dec 23, 2021 | 4.250 | 4.390 | 4.170 | 4.190 | 116,213 | -0.06(-1.41%) |
Dec 22, 2021 | 4.340 | 4.395 | 4.250 | 4.250 | 54,830 | -0.15(-3.41%) |
Dec 21, 2021 | 4.150 | 4.450 | 4.072 | 4.400 | 107,582 | +0.24(+5.77%) |
Dec 20, 2021 | 4.320 | 4.350 | 4.130 | 4.160 | 130,855 | -0.26(-5.88%) |
Dec 17, 2021 | 4.430 | 4.650 | 4.290 | 4.420 | 90,103 | -0.11(-2.43%) |
Dec 16, 2021 | 4.360 | 4.930 | 4.280 | 4.530 | 581,125 | +0.04(+0.89%) |
Dec 15, 2021 | 4.650 | 4.763 | 4.180 | 4.490 | 137,878 | -0.16(-3.44%) |
Dec 14, 2021 | 5.080 | 5.080 | 4.550 | 4.650 | 160,482 | -0.51(-9.88%) |
Dec 13, 2021 | 4.930 | 5.280 | 4.772 | 5.160 | 193,876 | +0.22(+4.45%) |
Dec 10, 2021 | 4.920 | 4.960 | 4.750 | 4.940 | 287,867 | -0.04(-0.80%) |
Dec 09, 2021 | 5.280 | 5.400 | 4.900 | 4.980 | 487,774 | -0.62(-11.07%) |
Dec 08, 2021 | 5.640 | 6.110 | 5.130 | 5.600 | 13,197,314 | +0.68(+13.82%) |
Dec 07, 2021 | 4.740 | 5.100 | 4.740 | 4.920 | 36,915 | +0.20(+4.24%) |
Dec 06, 2021 | 4.780 | 4.890 | 4.580 | 4.720 | 44,568 | -0.09(-1.87%) |
Dec 03, 2021 | 5.060 | 5.060 | 4.800 | 4.810 | 82,454 | -0.19(-3.80%) |
Dec 02, 2021 | 5.060 | 5.190 | 4.860 | 5.000 | 132,385 | -0.09(-1.77%) |
Dec 01, 2021 | 5.450 | 5.645 | 5.090 | 5.090 | 70,756 | -0.21(-3.96%) |
Nov 30, 2021 | 5.380 | 5.533 | 5.010 | 5.300 | 49,245 | -0.15(-2.75%) |
Nov 29, 2021 | 5.350 | 5.690 | 5.310 | 5.450 | 41,445 | +0.11(+2.06%) |
Nov 26, 2021 | 5.320 | 5.655 | 5.100 | 5.340 | 25,717 | +0.02(+0.38%) |
Nov 24, 2021 | 5.180 | 5.380 | 5.120 | 5.320 | 59,407 | +0.09(+1.72%) |
Nov 23, 2021 | 5.310 | 5.671 | 5.200 | 5.230 | 42,278 | -0.02(-0.48%) |
Nov 22, 2021 | 5.705 | 5.705 | 5.220 | 5.255 | 159,379 | -0.32(-5.66%) |
Nov 19, 2021 | 5.760 | 5.880 | 5.550 | 5.570 | 65,024 | -0.18(-3.13%) |
Nov 18, 2021 | 6.100 | 5.770 | 5.750 | 5.750 | 82,016 | -0.33(-5.43%) |
Nov 17, 2021 | 6.110 | 6.200 | 6.040 | 6.080 | 53,230 | -0.04(-0.65%) |
Nov 16, 2021 | 6.390 | 6.470 | 6.100 | 6.120 | 101,852 | -0.32(-4.97%) |
Nov 15, 2021 | 6.540 | 6.610 | 6.440 | 6.440 | 47,813 | -0.12(-1.83%) |
Nov 12, 2021 | 6.540 | 6.590 | 6.400 | 6.560 | 64,560 | +0.04(+0.61%) |
Nov 11, 2021 | 6.550 | 6.627 | 6.333 | 6.520 | 43,638 | +0.02(+0.31%) |
Nov 10, 2021 | 6.660 | 6.420 | 6.500 | 61,437 | -0.05(-0.76%) | |
Nov 09, 2021 | 6.410 | 6.590 | 6.359 | 6.550 | 47,162 | +0.15(+2.34%) |
Nov 08, 2021 | 6.300 | 6.490 | 6.150 | 6.400 | 60,011 | +0.12(+1.91%) |
Nov 05, 2021 | 6.340 | 6.400 | 6.250 | 6.280 | 23,136 | -0.06(-0.95%) |
Nov 04, 2021 | 6.390 | 6.440 | 6.290 | 6.340 | 23,634 | -0.06(-0.94%) |
Nov 03, 2021 | 6.430 | 6.464 | 6.267 | 6.400 | 35,303 | +0.14(+2.24%) |
Nov 02, 2021 | 6.380 | 6.390 | 6.205 | 6.260 | 32,838 | -0.07(-1.11%) |