Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.230 | 3.280 | 3.190 | 3.220 | 4,616 | -0.06(-1.79%) |
Oct 28, 2022 | 3.302 | 3.302 | 3.140 | 3.279 | 4,731 | -0.06(-1.84%) |
Oct 27, 2022 | 3.320 | 3.350 | 3.281 | 3.340 | 8,848 | +0.02(+0.60%) |
Oct 26, 2022 | 3.190 | 3.338 | 3.180 | 3.320 | 9,671 | +0.04(+1.22%) |
Oct 25, 2022 | 2.960 | 3.350 | 2.960 | 3.280 | 23,127 | -0.06(-1.80%) |
Oct 24, 2022 | 3.200 | 3.340 | 3.200 | 3.340 | 26,369 | +0.19(+6.03%) |
Oct 21, 2022 | 3.190 | 3.220 | 3.135 | 3.150 | 2,925 | -0.06(-1.87%) |
Oct 20, 2022 | 3.105 | 3.301 | 3.105 | 3.210 | 23,406 | +0.10(+3.22%) |
Oct 19, 2022 | 3.120 | 3.260 | 3.110 | 3.110 | 9,236 | +0.00(+0.00%) |
Oct 18, 2022 | 3.150 | 3.220 | 3.080 | 3.110 | 19,463 | +0.01(+0.32%) |
Oct 17, 2022 | 3.150 | 3.150 | 3.069 | 3.100 | 5,347 | +0.00(+0.00%) |
Oct 14, 2022 | 3.202 | 3.202 | 3.050 | 3.100 | 17,341 | +0.00(+0.00%) |
Oct 13, 2022 | 3.110 | 3.160 | 3.100 | 3.100 | 5,627 | -0.03(-0.96%) |
Oct 12, 2022 | 3.130 | 3.200 | 3.100 | 3.130 | 8,118 | -0.03(-0.95%) |
Oct 11, 2022 | 3.250 | 3.340 | 3.100 | 3.160 | 28,926 | -0.14(-4.24%) |
Oct 10, 2022 | 3.130 | 3.400 | 3.120 | 3.300 | 25,839 | +0.10(+3.12%) |
Oct 07, 2022 | 3.200 | 3.200 | 3.150 | 3.200 | 11,434 | +0.00(+0.00%) |
Oct 06, 2022 | 3.230 | 3.230 | 3.200 | 3.200 | 4,284 | -0.03(-0.93%) |
Oct 05, 2022 | 3.280 | 3.289 | 3.230 | 3.230 | 5,075 | -0.06(-1.82%) |
Oct 04, 2022 | 3.270 | 3.400 | 3.270 | 3.290 | 6,711 | +0.02(+0.61%) |
Oct 03, 2022 | 3.200 | 3.270 | 3.150 | 3.270 | 13,535 | +0.07(+2.19%) |
Sep 30, 2022 | 3.230 | 3.400 | 3.180 | 3.200 | 14,435 | -0.04(-1.23%) |
Sep 29, 2022 | 3.240 | 3.290 | 3.131 | 3.240 | 12,045 | -0.04(-1.22%) |
Sep 28, 2022 | 3.400 | 3.400 | 3.271 | 3.280 | 12,056 | +0.06(+1.86%) |
Sep 27, 2022 | 3.250 | 3.250 | 3.195 | 3.220 | 11,276 | -0.02(-0.62%) |
Sep 26, 2022 | 3.300 | 3.300 | 3.220 | 3.240 | 6,152 | -0.05(-1.52%) |
Sep 23, 2022 | 3.330 | 3.330 | 3.250 | 3.290 | 20,412 | -0.08(-2.37%) |
Sep 22, 2022 | 3.350 | 3.390 | 3.340 | 3.370 | 26,267 | -0.03(-0.88%) |
Sep 21, 2022 | 3.480 | 3.480 | 3.330 | 3.400 | 24,469 | -0.05(-1.45%) |
Sep 20, 2022 | 3.430 | 3.500 | 3.390 | 3.450 | 14,795 | +0.06(+1.77%) |
Sep 19, 2022 | 3.400 | 3.400 | 3.311 | 3.390 | 15,125 | -0.06(-1.74%) |
Sep 16, 2022 | 3.470 | 3.470 | 3.430 | 3.450 | 45,085 | -0.07(-1.99%) |
Sep 15, 2022 | 3.480 | 3.680 | 3.480 | 3.520 | 10,080 | +0.03(+0.86%) |
Sep 14, 2022 | 3.510 | 3.540 | 3.490 | 3.490 | 19,891 | -0.05(-1.41%) |
Sep 13, 2022 | 3.570 | 3.570 | 3.515 | 3.540 | 25,030 | -0.08(-2.21%) |
Sep 12, 2022 | 3.670 | 3.690 | 3.540 | 3.620 | 20,202 | -0.07(-1.90%) |
Sep 09, 2022 | 3.680 | 3.700 | 3.620 | 3.690 | 29,232 | -0.01(-0.27%) |
Sep 08, 2022 | 3.650 | 3.740 | 3.650 | 3.700 | 19,095 | +0.05(+1.37%) |
Sep 07, 2022 | 3.690 | 3.691 | 3.631 | 3.650 | 9,519 | -0.06(-1.62%) |
Sep 06, 2022 | 3.730 | 3.780 | 3.700 | 3.710 | 21,739 | -0.04(-1.07%) |
Sep 02, 2022 | 3.730 | 3.790 | 3.720 | 3.750 | 10,460 | +0.00(+0.00%) |
Sep 01, 2022 | 4.000 | 4.000 | 3.735 | 3.750 | 25,414 | -0.17(-4.34%) |
Aug 31, 2022 | 3.920 | 3.950 | 3.920 | 3.920 | 10,660 | -0.04(-0.88%) |
Aug 30, 2022 | 3.960 | 3.980 | 3.930 | 3.955 | 18,879 | -0.02(-0.38%) |
Aug 29, 2022 | 3.970 | 4.017 | 3.960 | 3.970 | 4,314 | -0.06(-1.49%) |
Aug 26, 2022 | 4.033 | 4.033 | 3.936 | 4.030 | 11,319 | +0.03(+0.75%) |
Aug 25, 2022 | 3.930 | 4.040 | 3.920 | 4.000 | 35,917 | +0.00(+0.00%) |
Aug 24, 2022 | 3.930 | 4.000 | 3.930 | 4.000 | 11,972 | +0.02(+0.50%) |
Aug 23, 2022 | 3.960 | 4.000 | 3.930 | 3.980 | 27,434 | -0.02(-0.38%) |
Aug 22, 2022 | 3.990 | 4.022 | 3.940 | 3.995 | 32,738 | +0.04(+1.01%) |
Aug 19, 2022 | 3.940 | 3.970 | 3.936 | 3.955 | 7,811 | +0.00(+0.13%) |
Aug 18, 2022 | 3.990 | 3.990 | 3.945 | 3.950 | 9,442 | -0.02(-0.50%) |
Aug 17, 2022 | 3.990 | 4.000 | 3.960 | 3.970 | 20,868 | +0.00(+0.00%) |
Aug 16, 2022 | 3.980 | 4.000 | 3.960 | 3.970 | 10,077 | -0.03(-0.75%) |
Aug 15, 2022 | 4.090 | 4.111 | 3.960 | 4.000 | 18,053 | -0.10(-2.44%) |
Aug 12, 2022 | 3.930 | 4.100 | 3.920 | 4.100 | 28,891 | +0.15(+3.80%) |
Aug 11, 2022 | 4.080 | 4.130 | 3.916 | 3.950 | 35,494 | -0.08(-1.99%) |
Aug 10, 2022 | 4.000 | 4.105 | 3.920 | 4.030 | 25,385 | +0.06(+1.51%) |
Aug 09, 2022 | 4.020 | 4.020 | 3.960 | 3.970 | 25,418 | -0.01(-0.25%) |
Aug 08, 2022 | 4.080 | 4.080 | 3.959 | 3.980 | 30,393 | -0.05(-1.12%) |
Aug 05, 2022 | 4.190 | 4.190 | 3.960 | 4.025 | 28,127 | -0.15(-3.71%) |
Aug 04, 2022 | 3.960 | 4.180 | 3.910 | 4.180 | 14,481 | +0.26(+6.63%) |
Aug 03, 2022 | 3.890 | 3.980 | 3.860 | 3.920 | 9,630 | +0.01(+0.26%) |
Aug 02, 2022 | 3.870 | 3.920 | 3.870 | 3.910 | 10,567 | +0.00(+0.00%) |
Aug 01, 2022 | 3.880 | 3.940 | 3.880 | 3.910 | 37,769 | -0.03(-0.76%) |
Jul 29, 2022 | 3.880 | 3.940 | 3.880 | 3.940 | 6,632 | +0.04(+1.03%) |
Jul 28, 2022 | 3.870 | 3.940 | 3.858 | 3.900 | 9,676 | +0.03(+0.78%) |
Jul 27, 2022 | 3.890 | 3.940 | 3.850 | 3.870 | 14,332 | -0.03(-0.77%) |
Jul 26, 2022 | 3.910 | 3.910 | 3.850 | 3.900 | 21,780 | +0.03(+0.78%) |
Jul 25, 2022 | 3.910 | 3.913 | 3.870 | 3.870 | 12,262 | -0.06(-1.53%) |
Jul 22, 2022 | 3.900 | 3.950 | 3.900 | 3.930 | 11,546 | +0.00(+0.00%) |
Jul 21, 2022 | 3.950 | 3.950 | 3.900 | 3.930 | 18,163 | +0.03(+0.77%) |
Jul 20, 2022 | 3.910 | 3.980 | 3.900 | 3.900 | 29,842 | -0.01(-0.26%) |
Jul 19, 2022 | 3.910 | 3.962 | 3.910 | 3.910 | 14,454 | +0.01(+0.26%) |
Jul 18, 2022 | 3.850 | 3.940 | 3.850 | 3.900 | 26,086 | +0.02(+0.39%) |
Jul 15, 2022 | 3.890 | 3.910 | 3.880 | 3.885 | 3,070 | -0.03(-0.64%) |
Jul 14, 2022 | 3.910 | 3.940 | 3.860 | 3.910 | 23,950 | +0.01(+0.26%) |
Jul 13, 2022 | 3.860 | 3.910 | 3.860 | 3.900 | 3,988 | +0.00(+0.00%) |
Jul 12, 2022 | 3.890 | 3.920 | 3.880 | 3.900 | 4,252 | +0.00(+0.00%) |
Jul 11, 2022 | 3.930 | 3.960 | 3.900 | 3.900 | 11,043 | -0.06(-1.52%) |
Jul 08, 2022 | 3.920 | 3.960 | 3.900 | 3.960 | 12,860 | +0.06(+1.54%) |
Jul 07, 2022 | 3.900 | 3.926 | 3.850 | 3.900 | 6,088 | +0.00(+0.00%) |
Jul 06, 2022 | 3.880 | 3.950 | 3.850 | 3.900 | 3,666 | +0.00(+0.00%) |
Jul 05, 2022 | 3.860 | 3.944 | 3.852 | 3.900 | 21,089 | +0.00(+0.00%) |
Jul 01, 2022 | 3.950 | 3.960 | 3.860 | 3.900 | 34,135 | -0.04(-1.02%) |
Jun 30, 2022 | 3.930 | 3.940 | 3.861 | 3.940 | 15,883 | +0.04(+1.03%) |
Jun 29, 2022 | 4.010 | 4.010 | 3.870 | 3.900 | 35,245 | -0.07(-1.76%) |
Jun 28, 2022 | 3.947 | 4.040 | 3.947 | 3.970 | 14,327 | +0.01(+0.25%) |
Jun 27, 2022 | 4.000 | 4.000 | 3.960 | 3.960 | 5,621 | +0.00(+0.00%) |
Jun 24, 2022 | 4.000 | 4.014 | 3.900 | 3.960 | 28,136 | +0.00(+0.00%) |
Jun 23, 2022 | 3.910 | 3.999 | 3.896 | 3.960 | 31,574 | +0.03(+0.76%) |
Jun 22, 2022 | 3.990 | 4.000 | 3.920 | 3.930 | 25,092 | -0.03(-0.76%) |
Jun 21, 2022 | 3.870 | 4.000 | 3.860 | 3.960 | 15,625 | +0.06(+1.54%) |
Jun 17, 2022 | 4.060 | 4.060 | 3.860 | 3.900 | 48,454 | -0.16(-3.94%) |
Jun 16, 2022 | 4.010 | 4.090 | 3.950 | 4.060 | 40,474 | +0.00(+0.00%) |
Jun 15, 2022 | 4.050 | 4.110 | 4.019 | 4.060 | 17,450 | +0.00(+0.00%) |
Jun 14, 2022 | 4.080 | 4.080 | 3.950 | 4.060 | 17,129 | +0.00(+0.00%) |
Jun 13, 2022 | 3.960 | 4.190 | 3.960 | 4.060 | 78,427 | -0.10(-2.40%) |
Jun 10, 2022 | 4.120 | 4.170 | 3.983 | 4.160 | 23,866 | +0.00(+0.00%) |
Jun 09, 2022 | 4.090 | 4.190 | 4.050 | 4.160 | 50,400 | +0.10(+2.46%) |
Jun 08, 2022 | 3.950 | 4.080 | 3.950 | 4.060 | 29,794 | +0.14(+3.57%) |
Jun 07, 2022 | 4.100 | 4.120 | 3.920 | 3.920 | 49,650 | -0.16(-3.92%) |
Jun 06, 2022 | 4.120 | 4.130 | 4.010 | 4.080 | 14,749 | +0.02(+0.49%) |
Jun 03, 2022 | 4.210 | 4.213 | 4.060 | 4.060 | 14,736 | -0.18(-4.25%) |
Jun 02, 2022 | 4.190 | 4.248 | 4.190 | 4.240 | 5,967 | -0.01(-0.24%) |
Jun 01, 2022 | 4.370 | 4.380 | 4.230 | 4.250 | 11,293 | -0.04(-0.93%) |
May 31, 2022 | 4.170 | 4.310 | 4.170 | 4.290 | 20,734 | +0.09(+2.14%) |
May 27, 2022 | 4.020 | 4.210 | 4.014 | 4.200 | 28,421 | +0.14(+3.45%) |
May 26, 2022 | 4.080 | 4.120 | 4.060 | 4.060 | 29,089 | -0.04(-0.98%) |
May 25, 2022 | 3.910 | 4.120 | 3.910 | 4.100 | 41,713 | +0.15(+3.80%) |
May 24, 2022 | 4.030 | 4.060 | 3.900 | 3.950 | 26,188 | -0.11(-2.71%) |
May 23, 2022 | 4.090 | 4.220 | 4.020 | 4.060 | 60,300 | +0.00(+0.00%) |
May 20, 2022 | 4.360 | 4.360 | 4.000 | 4.060 | 64,393 | -0.30(-6.88%) |
May 19, 2022 | 4.300 | 4.360 | 4.220 | 4.360 | 34,253 | +0.06(+1.40%) |
May 18, 2022 | 4.530 | 4.530 | 4.300 | 4.300 | 21,267 | -0.18(-4.02%) |
May 17, 2022 | 4.400 | 4.532 | 4.320 | 4.480 | 23,630 | +0.09(+2.05%) |
May 16, 2022 | 4.400 | 4.500 | 4.302 | 4.390 | 20,262 | -0.01(-0.23%) |
May 13, 2022 | 4.330 | 4.540 | 4.299 | 4.400 | 23,000 | +0.09(+2.09%) |
May 12, 2022 | 4.220 | 4.380 | 4.210 | 4.310 | 40,993 | -0.01(-0.23%) |
May 11, 2022 | 4.300 | 4.360 | 4.220 | 4.320 | 28,624 | +0.00(+0.00%) |
May 10, 2022 | 4.450 | 4.450 | 4.250 | 4.320 | 34,250 | -0.09(-2.04%) |
May 09, 2022 | 4.410 | 4.500 | 4.331 | 4.410 | 61,389 | -0.04(-0.90%) |
May 06, 2022 | 4.480 | 4.480 | 4.340 | 4.450 | 31,920 | -0.02(-0.45%) |
May 05, 2022 | 4.410 | 4.550 | 4.410 | 4.470 | 42,463 | -0.01(-0.22%) |
May 04, 2022 | 4.530 | 4.600 | 4.410 | 4.480 | 29,623 | -0.09(-1.97%) |
May 03, 2022 | 4.680 | 4.720 | 4.500 | 4.570 | 56,771 | -0.10(-2.14%) |
May 02, 2022 | 4.750 | 4.780 | 4.600 | 4.670 | 82,898 | -0.03(-0.64%) |
Apr 29, 2022 | 4.550 | 4.740 | 4.420 | 4.700 | 103,331 | +0.14(+3.07%) |
Apr 28, 2022 | 4.600 | 4.660 | 4.500 | 4.560 | 45,823 | -0.02(-0.44%) |
Apr 27, 2022 | 4.430 | 4.660 | 4.430 | 4.580 | 20,811 | -0.08(-1.72%) |
Apr 26, 2022 | 4.670 | 4.700 | 4.490 | 4.660 | 126,797 | +0.00(+0.00%) |
Apr 25, 2022 | 4.610 | 4.750 | 4.490 | 4.660 | 120,441 | +0.00(+0.00%) |
Apr 22, 2022 | 4.620 | 4.740 | 4.513 | 4.660 | 86,273 | +0.03(+0.65%) |
Apr 21, 2022 | 4.750 | 4.790 | 4.605 | 4.630 | 36,762 | -0.16(-3.34%) |
Apr 20, 2022 | 4.660 | 4.880 | 4.600 | 4.790 | 51,729 | +0.13(+2.79%) |
Apr 19, 2022 | 4.610 | 4.690 | 4.422 | 4.660 | 72,721 | +0.00(+0.00%) |
Apr 18, 2022 | 4.740 | 4.740 | 4.640 | 4.660 | 42,937 | -0.08(-1.69%) |
Apr 14, 2022 | 4.760 | 4.870 | 4.690 | 4.740 | 42,793 | +0.03(+0.64%) |
Apr 13, 2022 | 4.660 | 4.880 | 4.660 | 4.710 | 89,395 | +0.05(+1.07%) |
Apr 12, 2022 | 4.670 | 4.890 | 4.600 | 4.660 | 144,646 | -0.02(-0.43%) |
Apr 11, 2022 | 4.190 | 4.950 | 4.150 | 4.680 | 371,934 | +0.53(+12.77%) |
Apr 08, 2022 | 4.010 | 4.200 | 4.010 | 4.150 | 253,593 | +0.25(+6.41%) |
Apr 07, 2022 | 3.910 | 3.960 | 3.810 | 3.900 | 27,007 | +0.00(+0.00%) |
Apr 06, 2022 | 3.890 | 3.950 | 3.825 | 3.900 | 66,323 | +0.03(+0.78%) |
Apr 05, 2022 | 3.860 | 3.950 | 3.800 | 3.870 | 38,765 | +0.01(+0.26%) |
Apr 04, 2022 | 3.920 | 3.989 | 3.860 | 3.860 | 34,935 | -0.05(-1.28%) |
Apr 01, 2022 | 3.870 | 3.970 | 3.850 | 3.910 | 40,620 | +0.09(+2.36%) |
Mar 31, 2022 | 3.750 | 3.940 | 3.750 | 3.820 | 81,826 | -0.15(-3.78%) |
Mar 30, 2022 | 3.850 | 3.970 | 3.850 | 3.970 | 34,541 | +0.01(+0.25%) |
Mar 29, 2022 | 3.850 | 4.144 | 3.850 | 3.960 | 122,555 | +0.05(+1.28%) |
Mar 28, 2022 | 3.950 | 3.999 | 3.800 | 3.910 | 48,319 | -0.07(-1.76%) |
Mar 25, 2022 | 3.920 | 4.100 | 3.800 | 3.980 | 139,308 | -0.16(-3.86%) |
Mar 24, 2022 | 3.920 | 4.280 | 3.920 | 4.140 | 101,058 | +0.15(+3.76%) |
Mar 23, 2022 | 3.930 | 4.010 | 3.905 | 3.990 | 19,212 | +0.09(+2.31%) |
Mar 22, 2022 | 3.930 | 4.010 | 3.820 | 3.900 | 56,554 | +0.00(+0.00%) |
Mar 21, 2022 | 4.030 | 4.060 | 3.850 | 3.900 | 31,470 | -0.19(-4.65%) |
Mar 18, 2022 | 3.860 | 4.090 | 3.820 | 4.090 | 40,377 | +0.19(+4.87%) |
Mar 17, 2022 | 3.820 | 3.903 | 3.820 | 3.900 | 21,581 | +0.09(+2.36%) |
Mar 16, 2022 | 3.900 | 4.006 | 3.810 | 3.810 | 21,730 | -0.11(-2.81%) |
Mar 15, 2022 | 3.860 | 3.990 | 3.860 | 3.920 | 28,388 | +0.03(+0.77%) |
Mar 14, 2022 | 3.950 | 3.990 | 3.822 | 3.890 | 23,010 | -0.18(-4.42%) |
Mar 11, 2022 | 4.050 | 4.120 | 3.910 | 4.070 | 17,716 | +0.07(+1.75%) |
Mar 10, 2022 | 4.140 | 4.140 | 3.903 | 4.000 | 16,003 | +0.01(+0.25%) |
Mar 09, 2022 | 4.090 | 4.140 | 3.990 | 3.990 | 10,755 | -0.11(-2.68%) |
Mar 08, 2022 | 4.180 | 4.180 | 3.871 | 4.100 | 25,016 | +0.10(+2.50%) |
Mar 07, 2022 | 3.850 | 4.050 | 3.850 | 4.000 | 76,352 | +0.08(+2.04%) |
Mar 04, 2022 | 3.960 | 4.060 | 3.910 | 3.920 | 51,637 | -0.14(-3.45%) |
Mar 03, 2022 | 4.060 | 4.120 | 4.020 | 4.060 | 18,927 | +0.00(+0.00%) |
Mar 02, 2022 | 4.060 | 4.120 | 4.020 | 4.060 | 10,898 | +0.02(+0.50%) |
Mar 01, 2022 | 4.110 | 4.160 | 4.017 | 4.040 | 20,997 | -0.11(-2.65%) |
Feb 28, 2022 | 3.950 | 4.150 | 3.890 | 4.150 | 22,112 | +0.21(+5.33%) |
Feb 25, 2022 | 3.800 | 4.080 | 3.940 | 3.940 | 74,937 | +0.03(+0.77%) |
Feb 24, 2022 | 3.950 | 4.000 | 3.860 | 3.910 | 48,407 | -0.19(-4.63%) |
Feb 23, 2022 | 4.090 | 4.140 | 4.015 | 4.100 | 57,637 | +0.05(+1.23%) |
Feb 22, 2022 | 4.000 | 4.090 | 3.950 | 4.050 | 40,614 | -0.04(-0.98%) |
Feb 18, 2022 | 4.090 | 0 | -0.03(-0.73%) | |||
Feb 17, 2022 | 4.110 | 4.151 | 4.045 | 4.120 | 20,163 | -0.05(-1.20%) |
Feb 16, 2022 | 4.008 | 4.200 | 4.008 | 4.170 | 27,302 | +0.08(+1.96%) |
Feb 15, 2022 | 4.114 | 4.114 | 3.960 | 4.090 | 32,888 | +0.06(+1.49%) |
Feb 14, 2022 | 4.000 | 4.100 | 3.970 | 4.030 | 20,413 | +0.01(+0.25%) |
Feb 11, 2022 | 4.050 | 4.050 | 3.950 | 4.020 | 22,331 | -0.05(-1.23%) |
Feb 10, 2022 | 4.010 | 4.100 | 4.000 | 4.070 | 10,527 | +0.00(+0.00%) |
Feb 09, 2022 | 4.020 | 4.125 | 4.020 | 4.070 | 11,224 | +0.06(+1.50%) |
Feb 08, 2022 | 4.010 | 4.060 | 4.000 | 4.010 | 18,697 | -0.04(-0.99%) |
Feb 07, 2022 | 4.020 | 4.100 | 3.956 | 4.050 | 45,941 | +0.00(+0.00%) |
Feb 04, 2022 | 3.990 | 4.180 | 3.850 | 4.050 | 58,339 | +0.12(+3.05%) |
Feb 03, 2022 | 4.000 | 4.070 | 3.930 | 42,786 | -0.09(-2.24%) | |
Feb 02, 2022 | 4.060 | 4.080 | 4.000 | 4.020 | 31,103 | -0.03(-0.74%) |
Feb 01, 2022 | 4.430 | 4.430 | 4.010 | 4.050 | 67,276 | -0.38(-8.58%) |
Jan 31, 2022 | 4.020 | 4.440 | 4.430 | 59,138 | +0.40(+9.93%) | |
Jan 28, 2022 | 4.000 | 4.100 | 3.890 | 4.030 | 34,806 | +0.03(+0.75%) |
Jan 27, 2022 | 4.070 | 4.210 | 3.895 | 4.000 | 61,734 | -0.02(-0.50%) |
Jan 26, 2022 | 4.130 | 4.190 | 4.000 | 4.020 | 61,942 | -0.03(-0.74%) |
Jan 25, 2022 | 3.960 | 4.275 | 3.910 | 4.050 | 41,329 | +0.10(+2.53%) |
Jan 24, 2022 | 4.100 | 4.225 | 3.745 | 3.950 | 128,134 | -0.36(-8.35%) |
Jan 21, 2022 | 4.340 | 4.430 | 4.260 | 4.310 | 103,074 | -0.14(-3.15%) |
Jan 20, 2022 | 4.500 | 4.500 | 4.350 | 4.450 | 40,939 | +0.00(+0.00%) |
Jan 19, 2022 | 4.420 | 4.500 | 4.350 | 4.450 | 38,535 | +0.01(+0.23%) |
Jan 18, 2022 | 4.460 | 4.600 | 4.309 | 4.440 | 107,119 | -0.03(-0.67%) |
Jan 14, 2022 | 4.470 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.660 | 4.745 | 4.450 | 4.470 | 56,256 | -0.19(-4.08%) |
Jan 12, 2022 | 4.710 | 4.820 | 4.640 | 4.660 | 69,153 | -0.09(-1.89%) |
Jan 11, 2022 | 4.530 | 4.830 | 4.530 | 4.750 | 63,712 | +0.09(+1.93%) |
Jan 10, 2022 | 4.700 | 4.700 | 4.500 | 4.660 | 66,402 | -0.11(-2.31%) |
Jan 07, 2022 | 4.750 | 4.800 | 4.600 | 4.770 | 38,264 | +0.07(+1.49%) |
Jan 06, 2022 | 4.750 | 4.790 | 4.560 | 4.700 | 67,339 | -0.09(-1.88%) |
Jan 05, 2022 | 4.960 | 5.025 | 4.720 | 4.790 | 87,281 | -0.17(-3.43%) |
Jan 04, 2022 | 4.970 | 5.010 | 4.840 | 4.960 | 51,849 | -0.02(-0.40%) |
Jan 03, 2022 | 4.910 | 5.190 | 4.900 | 4.980 | 90,494 | +0.03(+0.61%) |
Dec 31, 2021 | 5.150 | 5.290 | 4.950 | 4.950 | 144,707 | -0.23(-4.44%) |
Dec 30, 2021 | 4.800 | 5.220 | 4.780 | 5.180 | 172,440 | +0.38(+7.92%) |
Dec 29, 2021 | 4.710 | 4.910 | 4.710 | 4.800 | 80,939 | +0.00(+0.00%) |
Dec 28, 2021 | 4.720 | 4.870 | 4.590 | 4.800 | 107,503 | +0.05(+1.05%) |
Dec 27, 2021 | 4.680 | 4.880 | 4.600 | 4.750 | 114,528 | +0.11(+2.37%) |
Dec 23, 2021 | 4.630 | 4.690 | 4.560 | 4.640 | 71,600 | +0.07(+1.53%) |
Dec 22, 2021 | 4.510 | 4.610 | 4.430 | 4.570 | 114,511 | +0.00(+0.00%) |
Dec 21, 2021 | 4.450 | 4.608 | 4.378 | 4.570 | 71,803 | +0.17(+3.86%) |
Dec 20, 2021 | 4.330 | 4.430 | 4.176 | 4.400 | 130,783 | -0.06(-1.35%) |
Dec 17, 2021 | 4.440 | 4.510 | 4.290 | 4.460 | 127,905 | +0.02(+0.45%) |
Dec 16, 2021 | 4.500 | 4.510 | 4.360 | 4.440 | 79,549 | -0.03(-0.67%) |
Dec 15, 2021 | 4.340 | 4.500 | 4.230 | 4.470 | 139,352 | +0.06(+1.36%) |
Dec 14, 2021 | 4.430 | 4.540 | 3.950 | 4.410 | 329,877 | -0.10(-2.22%) |
Dec 13, 2021 | 4.970 | 4.970 | 4.452 | 4.510 | 143,805 | -0.12(-2.59%) |
Dec 10, 2021 | 4.630 | 4.691 | 4.540 | 4.630 | 57,441 | +0.09(+1.98%) |
Dec 09, 2021 | 4.630 | 4.740 | 4.530 | 4.540 | 171,234 | -0.02(-0.44%) |
Dec 08, 2021 | 4.610 | 4.650 | 4.540 | 4.560 | 93,443 | -0.05(-1.08%) |
Dec 07, 2021 | 4.570 | 4.810 | 4.510 | 4.610 | 167,224 | +0.08(+1.77%) |
Dec 06, 2021 | 4.540 | 4.670 | 4.440 | 4.530 | 173,604 | -0.19(-4.03%) |
Dec 03, 2021 | 4.930 | 4.930 | 4.520 | 4.720 | 141,539 | -0.23(-4.65%) |
Dec 02, 2021 | 5.010 | 5.035 | 4.670 | 4.950 | 151,624 | +0.02(+0.41%) |
Dec 01, 2021 | 5.150 | 5.170 | 4.880 | 4.930 | 145,908 | -0.17(-3.33%) |
Nov 30, 2021 | 5.220 | 5.260 | 5.129 | 5.100 | 104,617 | -0.14(-2.67%) |
Nov 29, 2021 | 5.350 | 5.370 | 5.050 | 5.240 | 107,199 | -0.13(-2.42%) |
Nov 26, 2021 | 5.310 | 5.450 | 5.130 | 5.370 | 80,635 | -0.11(-2.01%) |
Nov 24, 2021 | 5.310 | 5.480 | 5.268 | 5.480 | 67,389 | +0.21(+3.98%) |
Nov 23, 2021 | 5.230 | 5.380 | 5.200 | 5.270 | 120,932 | +0.17(+3.33%) |
Nov 22, 2021 | 5.180 | 5.220 | 4.900 | 5.100 | 139,438 | -0.16(-3.04%) |
Nov 19, 2021 | 5.250 | 5.390 | 5.220 | 5.260 | 38,525 | -0.03(-0.57%) |
Nov 18, 2021 | 5.610 | 5.330 | 5.280 | 5.290 | 113,017 | -0.32(-5.70%) |
Nov 17, 2021 | 5.580 | 5.690 | 5.530 | 5.610 | 70,291 | -0.05(-0.88%) |
Nov 16, 2021 | 5.580 | 5.670 | 5.343 | 5.660 | 83,975 | +0.07(+1.25%) |
Nov 15, 2021 | 5.510 | 5.640 | 5.410 | 5.590 | 103,609 | -0.03(-0.53%) |
Nov 12, 2021 | 5.610 | 5.690 | 5.500 | 5.620 | 116,959 | +0.02(+0.36%) |
Nov 11, 2021 | 5.380 | 5.600 | 5.340 | 5.600 | 165,403 | +0.40(+7.69%) |
Nov 10, 2021 | 5.130 | 5.200 | 69,293 | -0.04(-0.76%) | ||
Nov 09, 2021 | 5.340 | 5.370 | 5.120 | 5.240 | 68,214 | -0.02(-0.38%) |
Nov 08, 2021 | 5.410 | 5.466 | 5.230 | 5.260 | 75,120 | -0.14(-2.59%) |
Nov 05, 2021 | 5.450 | 5.550 | 5.360 | 5.400 | 32,184 | -0.03(-0.55%) |
Nov 04, 2021 | 5.540 | 5.560 | 5.390 | 5.430 | 59,057 | -0.07(-1.27%) |
Nov 03, 2021 | 5.490 | 5.580 | 5.330 | 5.500 | 118,543 | +0.01(+0.18%) |
Nov 02, 2021 | 5.250 | 5.490 | 5.140 | 5.490 | 82,883 | +0.33(+6.40%) |