Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.720 | 1.730 | 1.650 | 1.670 | 2,209,695 | -0.06(-3.47%) |
Oct 28, 2022 | 1.660 | 1.740 | 1.630 | 1.730 | 3,218,864 | +0.07(+4.22%) |
Oct 27, 2022 | 1.730 | 1.760 | 1.650 | 1.660 | 2,258,411 | -0.04(-2.35%) |
Oct 26, 2022 | 1.740 | 1.820 | 1.680 | 1.700 | 2,378,310 | +0.00(+0.00%) |
Oct 25, 2022 | 1.630 | 1.720 | 1.610 | 1.700 | 3,031,119 | +0.09(+5.59%) |
Oct 24, 2022 | 1.660 | 1.670 | 1.560 | 1.610 | 2,067,767 | -0.06(-3.59%) |
Oct 21, 2022 | 1.620 | 1.680 | 1.571 | 1.670 | 3,090,566 | +0.06(+3.73%) |
Oct 20, 2022 | 1.620 | 1.710 | 1.595 | 1.610 | 2,155,132 | +0.00(+0.00%) |
Oct 19, 2022 | 1.710 | 1.740 | 1.590 | 1.610 | 4,117,261 | -0.11(-6.40%) |
Oct 18, 2022 | 1.840 | 1.845 | 1.690 | 1.720 | 2,551,185 | -0.07(-3.91%) |
Oct 17, 2022 | 1.720 | 1.810 | 1.705 | 1.790 | 3,013,580 | +0.09(+5.29%) |
Oct 14, 2022 | 1.850 | 1.890 | 1.690 | 1.700 | 2,363,173 | -0.13(-7.10%) |
Oct 13, 2022 | 1.730 | 1.840 | 1.660 | 1.830 | 2,561,985 | +0.08(+4.57%) |
Oct 12, 2022 | 1.840 | 1.870 | 1.700 | 1.750 | 2,803,490 | -0.10(-5.41%) |
Oct 11, 2022 | 1.820 | 1.960 | 1.710 | 1.850 | 4,290,126 | +0.03(+1.65%) |
Oct 10, 2022 | 1.920 | 1.925 | 1.800 | 1.820 | 3,751,002 | -0.11(-5.70%) |
Oct 07, 2022 | 1.930 | 1.990 | 1.900 | 1.930 | 3,938,666 | -0.06(-3.02%) |
Oct 06, 2022 | 2.100 | 2.170 | 1.970 | 1.990 | 4,658,288 | -0.15(-7.01%) |
Oct 05, 2022 | 2.190 | 2.230 | 2.040 | 2.140 | 1,906,449 | -0.10(-4.46%) |
Oct 04, 2022 | 2.170 | 2.255 | 2.155 | 2.240 | 2,947,705 | +0.09(+4.19%) |
Oct 03, 2022 | 2.240 | 2.250 | 2.060 | 2.150 | 2,639,865 | -0.03(-1.38%) |
Sep 30, 2022 | 2.090 | 2.310 | 2.090 | 2.180 | 2,224,665 | +0.05(+2.35%) |
Sep 29, 2022 | 2.280 | 2.300 | 2.090 | 2.130 | 2,705,796 | -0.20(-8.58%) |
Sep 28, 2022 | 2.200 | 2.350 | 2.190 | 2.330 | 3,383,700 | +0.16(+7.37%) |
Sep 27, 2022 | 2.150 | 2.226 | 2.120 | 2.170 | 2,836,685 | +0.08(+3.83%) |
Sep 26, 2022 | 2.100 | 2.280 | 2.080 | 2.090 | 2,236,964 | -0.01(-0.48%) |
Sep 23, 2022 | 2.140 | 2.160 | 2.015 | 2.100 | 4,179,217 | -0.08(-3.67%) |
Sep 22, 2022 | 2.160 | 2.211 | 2.110 | 2.180 | 3,063,927 | -0.01(-0.46%) |
Sep 21, 2022 | 2.310 | 2.370 | 2.190 | 2.190 | 3,616,158 | -0.12(-5.19%) |
Sep 20, 2022 | 2.360 | 2.454 | 2.270 | 2.310 | 2,375,755 | -0.11(-4.55%) |
Sep 19, 2022 | 2.530 | 2.545 | 2.350 | 2.420 | 3,579,678 | -0.17(-6.56%) |
Sep 16, 2022 | 2.700 | 2.730 | 2.510 | 2.590 | 5,831,166 | -0.17(-6.16%) |
Sep 15, 2022 | 2.710 | 2.820 | 2.690 | 2.760 | 2,205,032 | +0.04(+1.47%) |
Sep 14, 2022 | 2.680 | 2.790 | 2.650 | 2.720 | 2,898,857 | +0.04(+1.49%) |
Sep 13, 2022 | 2.850 | 2.865 | 2.650 | 2.680 | 3,004,472 | -0.21(-7.27%) |
Sep 12, 2022 | 2.890 | 2.935 | 2.840 | 2.890 | 2,078,961 | +0.02(+0.70%) |
Sep 09, 2022 | 2.890 | 2.936 | 2.820 | 2.870 | 1,642,385 | +0.01(+0.35%) |
Sep 08, 2022 | 2.780 | 2.905 | 2.760 | 2.860 | 2,729,313 | +0.03(+1.06%) |
Sep 07, 2022 | 2.720 | 2.859 | 2.720 | 2.830 | 3,413,372 | +0.09(+3.28%) |
Sep 06, 2022 | 2.880 | 2.885 | 2.700 | 2.740 | 2,642,661 | -0.11(-3.86%) |
Sep 02, 2022 | 3.080 | 3.100 | 2.850 | 2.850 | 3,109,312 | -0.30(-9.52%) |
Sep 01, 2022 | 3.030 | 3.170 | 2.905 | 3.150 | 5,245,936 | +0.05(+1.61%) |
Aug 31, 2022 | 3.030 | 3.150 | 3.010 | 3.100 | 2,211,320 | +0.11(+3.68%) |
Aug 30, 2022 | 3.050 | 3.120 | 2.930 | 2.990 | 1,708,861 | -0.01(-0.33%) |
Aug 29, 2022 | 3.070 | 3.189 | 2.970 | 3.000 | 2,818,740 | -0.06(-1.96%) |
Aug 26, 2022 | 3.350 | 3.360 | 3.040 | 3.060 | 3,263,125 | -0.30(-8.93%) |
Aug 25, 2022 | 3.570 | 3.620 | 3.330 | 3.360 | 1,936,179 | -0.19(-5.35%) |
Aug 24, 2022 | 3.510 | 3.640 | 3.440 | 3.550 | 1,707,530 | +0.04(+1.14%) |
Aug 23, 2022 | 3.420 | 3.585 | 3.380 | 3.510 | 1,694,604 | +0.11(+3.24%) |
Aug 22, 2022 | 3.580 | 3.730 | 3.360 | 3.400 | 2,568,509 | -0.25(-6.85%) |
Aug 19, 2022 | 3.820 | 3.870 | 3.620 | 3.650 | 1,802,215 | -0.23(-5.93%) |
Aug 18, 2022 | 4.040 | 4.040 | 3.790 | 3.880 | 1,924,936 | -0.15(-3.72%) |
Aug 17, 2022 | 4.130 | 4.192 | 3.985 | 4.030 | 1,889,724 | -0.13(-3.12%) |
Aug 16, 2022 | 4.330 | 4.340 | 4.120 | 4.160 | 2,077,178 | -0.19(-4.37%) |
Aug 15, 2022 | 4.080 | 4.360 | 4.080 | 4.350 | 1,826,031 | +0.19(+4.57%) |
Aug 12, 2022 | 4.090 | 4.170 | 4.015 | 4.160 | 2,728,915 | +0.09(+2.21%) |
Aug 11, 2022 | 4.450 | 4.615 | 4.000 | 4.070 | 3,567,289 | -0.39(-8.74%) |
Aug 10, 2022 | 4.320 | 4.480 | 4.280 | 4.460 | 2,790,882 | +0.21(+4.94%) |
Aug 09, 2022 | 3.980 | 4.390 | 3.850 | 4.250 | 3,445,035 | -0.04(-0.93%) |
Aug 08, 2022 | 4.070 | 4.340 | 4.020 | 4.290 | 3,982,885 | +0.18(+4.38%) |
Aug 05, 2022 | 3.850 | 4.140 | 3.780 | 4.110 | 4,448,991 | +0.20(+5.12%) |
Aug 04, 2022 | 3.850 | 3.980 | 3.770 | 3.910 | 2,536,666 | +0.10(+2.62%) |
Aug 03, 2022 | 3.790 | 3.940 | 3.750 | 3.810 | 2,731,486 | +0.05(+1.33%) |
Aug 02, 2022 | 3.560 | 3.830 | 3.525 | 3.760 | 1,703,578 | +0.18(+5.03%) |
Aug 01, 2022 | 3.630 | 3.795 | 3.570 | 3.580 | 1,687,793 | -0.10(-2.72%) |
Jul 29, 2022 | 3.670 | 3.690 | 3.580 | 3.680 | 1,653,126 | -0.02(-0.54%) |
Jul 28, 2022 | 3.780 | 3.830 | 3.605 | 3.700 | 1,458,682 | -0.10(-2.63%) |
Jul 27, 2022 | 3.800 | 3.820 | 3.660 | 3.800 | 2,289,590 | +0.04(+1.06%) |
Jul 26, 2022 | 3.690 | 3.880 | 3.650 | 3.760 | 1,977,737 | +0.01(+0.27%) |
Jul 25, 2022 | 3.820 | 3.820 | 3.640 | 3.750 | 1,229,462 | +0.01(+0.27%) |
Jul 22, 2022 | 4.200 | 4.200 | 3.740 | 3.740 | 2,470,440 | -0.38(-9.22%) |
Jul 21, 2022 | 4.230 | 4.320 | 4.080 | 4.120 | 2,117,372 | -0.14(-3.29%) |
Jul 20, 2022 | 4.060 | 4.390 | 4.030 | 4.260 | 4,089,321 | +0.30(+7.58%) |
Jul 19, 2022 | 3.800 | 4.070 | 3.699 | 3.960 | 3,139,483 | +0.17(+4.49%) |
Jul 18, 2022 | 4.330 | 4.460 | 3.750 | 3.790 | 4,711,533 | -0.49(-11.45%) |
Jul 15, 2022 | 4.350 | 4.350 | 4.075 | 4.280 | 1,331,753 | +0.07(+1.66%) |
Jul 14, 2022 | 4.370 | 4.420 | 4.190 | 4.210 | 1,521,294 | -0.20(-4.54%) |
Jul 13, 2022 | 4.180 | 4.460 | 4.130 | 4.410 | 2,121,593 | +0.08(+1.85%) |
Jul 12, 2022 | 4.280 | 4.410 | 4.040 | 4.330 | 2,363,428 | +0.09(+2.12%) |
Jul 11, 2022 | 4.450 | 4.495 | 4.220 | 4.240 | 1,982,365 | -0.24(-5.36%) |
Jul 08, 2022 | 4.420 | 4.489 | 4.335 | 4.480 | 1,720,181 | -0.02(-0.44%) |
Jul 07, 2022 | 4.290 | 4.530 | 4.269 | 4.500 | 2,874,587 | +0.22(+5.14%) |
Jul 06, 2022 | 4.190 | 4.400 | 4.125 | 4.280 | 2,754,181 | +0.10(+2.39%) |
Jul 05, 2022 | 3.670 | 4.190 | 3.640 | 4.180 | 3,104,082 | +0.43(+11.47%) |
Jul 01, 2022 | 3.490 | 3.750 | 3.465 | 3.750 | 2,057,699 | +0.25(+7.14%) |
Jun 30, 2022 | 3.410 | 3.620 | 3.395 | 3.500 | 1,732,321 | -0.02(-0.57%) |
Jun 29, 2022 | 3.450 | 3.595 | 3.315 | 3.520 | 1,740,887 | +0.04(+1.15%) |
Jun 28, 2022 | 3.640 | 3.745 | 3.430 | 3.480 | 1,958,381 | -0.17(-4.66%) |
Jun 27, 2022 | 3.750 | 3.755 | 3.590 | 3.650 | 1,960,528 | -0.13(-3.44%) |
Jun 24, 2022 | 3.770 | 3.850 | 3.550 | 3.780 | 5,129,502 | +0.09(+2.44%) |
Jun 23, 2022 | 3.420 | 3.690 | 3.420 | 3.690 | 2,773,725 | +0.26(+7.58%) |
Jun 22, 2022 | 3.220 | 3.620 | 3.180 | 3.430 | 2,780,367 | +0.10(+3.00%) |
Jun 21, 2022 | 3.170 | 3.470 | 3.080 | 3.330 | 3,412,445 | +0.21(+6.73%) |
Jun 17, 2022 | 2.730 | 3.130 | 2.700 | 3.120 | 7,821,919 | +0.42(+15.56%) |
Jun 16, 2022 | 2.810 | 2.840 | 2.620 | 2.700 | 2,553,043 | -0.22(-7.53%) |
Jun 15, 2022 | 2.840 | 2.960 | 2.710 | 2.920 | 3,070,357 | +0.11(+3.91%) |
Jun 14, 2022 | 2.870 | 2.870 | 2.701 | 2.810 | 2,027,185 | -0.02(-0.71%) |
Jun 13, 2022 | 3.010 | 3.075 | 2.740 | 2.830 | 3,442,924 | -0.39(-12.11%) |
Jun 10, 2022 | 3.460 | 3.470 | 3.170 | 3.220 | 3,134,693 | -0.24(-6.94%) |
Jun 09, 2022 | 3.710 | 3.725 | 3.460 | 3.460 | 2,086,884 | -0.28(-7.49%) |
Jun 08, 2022 | 3.640 | 3.870 | 3.630 | 3.740 | 1,732,744 | +0.00(+0.00%) |
Jun 07, 2022 | 3.380 | 3.750 | 3.370 | 3.740 | 2,952,070 | +0.31(+9.04%) |
Jun 06, 2022 | 3.670 | 3.840 | 3.380 | 3.430 | 2,697,819 | -0.22(-6.03%) |
Jun 03, 2022 | 3.500 | 3.695 | 3.420 | 3.650 | 2,814,823 | +0.12(+3.40%) |
Jun 02, 2022 | 3.410 | 3.590 | 3.360 | 3.530 | 1,882,992 | +0.08(+2.32%) |
Jun 01, 2022 | 3.670 | 3.720 | 3.361 | 3.450 | 2,098,154 | -0.19(-5.22%) |
May 31, 2022 | 3.720 | 3.830 | 3.610 | 3.640 | 3,359,661 | -0.09(-2.41%) |
May 27, 2022 | 3.450 | 3.745 | 3.355 | 3.730 | 3,158,943 | +0.33(+9.71%) |
May 26, 2022 | 3.320 | 3.500 | 3.310 | 3.400 | 1,764,391 | +0.06(+1.80%) |
May 25, 2022 | 3.240 | 3.380 | 3.210 | 3.340 | 1,784,544 | +0.10(+3.09%) |
May 24, 2022 | 3.320 | 3.385 | 3.180 | 3.240 | 2,358,512 | -0.13(-3.86%) |
May 23, 2022 | 3.750 | 3.760 | 3.350 | 3.370 | 2,637,196 | -0.35(-9.41%) |
May 20, 2022 | 3.560 | 3.740 | 3.330 | 3.720 | 3,721,883 | +0.20(+5.68%) |
May 19, 2022 | 3.110 | 3.550 | 3.080 | 3.520 | 3,334,043 | +0.36(+11.39%) |
May 18, 2022 | 3.270 | 3.325 | 3.040 | 3.160 | 2,798,706 | -0.22(-6.51%) |
May 17, 2022 | 3.250 | 3.380 | 3.155 | 3.380 | 3,139,713 | +0.25(+7.99%) |
May 16, 2022 | 3.330 | 3.380 | 3.110 | 3.130 | 2,876,720 | -0.21(-6.29%) |
May 13, 2022 | 2.970 | 3.380 | 2.890 | 3.340 | 4,402,896 | +0.45(+15.57%) |
May 12, 2022 | 2.490 | 2.985 | 2.490 | 2.890 | 5,106,458 | +0.16(+5.86%) |
May 11, 2022 | 3.110 | 3.110 | 2.710 | 2.730 | 3,872,197 | -0.49(-15.22%) |
May 10, 2022 | 2.970 | 3.315 | 2.910 | 3.220 | 5,316,537 | +0.06(+1.90%) |
May 09, 2022 | 3.480 | 3.500 | 3.105 | 3.160 | 4,512,673 | -0.40(-11.24%) |
May 06, 2022 | 3.710 | 3.710 | 3.500 | 3.560 | 2,680,821 | -0.20(-5.32%) |
May 05, 2022 | 4.020 | 4.020 | 3.610 | 3.760 | 2,846,863 | -0.33(-8.07%) |
May 04, 2022 | 3.900 | 4.090 | 3.650 | 4.090 | 2,492,192 | +0.18(+4.60%) |
May 03, 2022 | 3.760 | 3.970 | 3.700 | 3.910 | 2,003,122 | +0.12(+3.17%) |
May 02, 2022 | 3.450 | 3.790 | 3.440 | 3.790 | 3,101,094 | +0.31(+8.91%) |
Apr 29, 2022 | 3.640 | 3.840 | 3.480 | 3.480 | 2,851,541 | -0.21(-5.69%) |
Apr 28, 2022 | 3.640 | 3.740 | 3.430 | 3.690 | 2,592,770 | +0.09(+2.50%) |
Apr 27, 2022 | 3.560 | 3.758 | 3.550 | 3.600 | 2,058,440 | -0.01(-0.28%) |
Apr 26, 2022 | 3.920 | 4.000 | 3.610 | 3.610 | 3,448,782 | -0.36(-9.07%) |
Apr 25, 2022 | 3.810 | 3.975 | 3.810 | 3.970 | 2,032,301 | +0.11(+2.85%) |
Apr 22, 2022 | 4.000 | 4.050 | 3.830 | 3.860 | 2,314,556 | -0.15(-3.74%) |
Apr 21, 2022 | 4.480 | 4.480 | 4.000 | 4.010 | 3,626,614 | -0.47(-10.49%) |
Apr 20, 2022 | 4.530 | 4.550 | 4.340 | 4.480 | 1,265,722 | -0.01(-0.22%) |
Apr 19, 2022 | 4.410 | 4.575 | 4.310 | 4.490 | 1,897,370 | +0.07(+1.58%) |
Apr 18, 2022 | 4.650 | 4.690 | 4.410 | 4.420 | 2,912,498 | -0.24(-5.15%) |
Apr 14, 2022 | 4.830 | 4.875 | 4.655 | 4.660 | 1,515,390 | -0.22(-4.51%) |
Apr 13, 2022 | 4.730 | 4.910 | 4.640 | 4.880 | 1,723,559 | +0.22(+4.72%) |
Apr 12, 2022 | 4.730 | 4.840 | 4.580 | 4.660 | 1,534,406 | +0.03(+0.65%) |
Apr 11, 2022 | 4.660 | 4.798 | 4.570 | 4.630 | 1,837,802 | -0.08(-1.70%) |
Apr 08, 2022 | 4.860 | 4.945 | 4.695 | 4.710 | 1,606,765 | -0.14(-2.89%) |
Apr 07, 2022 | 4.960 | 5.080 | 4.700 | 4.850 | 1,754,653 | -0.16(-3.19%) |
Apr 06, 2022 | 4.950 | 5.120 | 4.850 | 5.010 | 1,864,507 | -0.07(-1.38%) |
Apr 05, 2022 | 5.250 | 5.320 | 4.995 | 5.080 | 2,932,489 | -0.20(-3.79%) |
Apr 04, 2022 | 5.200 | 5.320 | 5.125 | 5.280 | 2,282,700 | +0.08(+1.54%) |
Apr 01, 2022 | 5.050 | 5.245 | 5.000 | 5.200 | 2,348,166 | +0.16(+3.17%) |
Mar 31, 2022 | 5.050 | 5.185 | 5.010 | 5.040 | 1,872,525 | +0.05(+1.00%) |
Mar 30, 2022 | 5.200 | 5.300 | 4.990 | 4.990 | 2,351,132 | -0.24(-4.59%) |
Mar 29, 2022 | 5.150 | 5.260 | 5.080 | 5.230 | 2,807,548 | +0.14(+2.75%) |
Mar 28, 2022 | 5.050 | 5.250 | 4.950 | 5.090 | 1,786,170 | +0.10(+2.00%) |
Mar 25, 2022 | 5.210 | 5.290 | 4.990 | 4.990 | 1,899,527 | -0.24(-4.59%) |
Mar 24, 2022 | 5.080 | 5.265 | 5.045 | 5.230 | 1,831,314 | +0.18(+3.56%) |
Mar 23, 2022 | 5.150 | 5.268 | 5.030 | 5.050 | 2,304,519 | -0.15(-2.88%) |
Mar 22, 2022 | 5.120 | 5.315 | 5.030 | 5.200 | 3,099,543 | +0.20(+4.00%) |
Mar 21, 2022 | 5.210 | 5.245 | 4.975 | 5.000 | 2,535,566 | -0.26(-4.94%) |
Mar 18, 2022 | 5.000 | 5.430 | 4.975 | 5.260 | 4,277,795 | +0.20(+3.95%) |
Mar 17, 2022 | 4.680 | 5.060 | 4.620 | 5.060 | 2,553,518 | +0.33(+6.98%) |
Mar 16, 2022 | 4.540 | 4.730 | 4.390 | 4.730 | 3,395,658 | +0.27(+6.05%) |
Mar 15, 2022 | 4.330 | 4.500 | 4.205 | 4.460 | 1,887,382 | +0.17(+3.96%) |
Mar 14, 2022 | 4.490 | 4.690 | 4.260 | 4.290 | 2,563,702 | -0.17(-3.81%) |
Mar 11, 2022 | 4.800 | 4.840 | 4.450 | 4.460 | 2,068,318 | -0.33(-6.89%) |
Mar 10, 2022 | 4.680 | 4.790 | 4.550 | 4.790 | 1,755,126 | +0.03(+0.63%) |
Mar 09, 2022 | 4.500 | 4.790 | 4.470 | 4.760 | 3,060,796 | +0.38(+8.68%) |
Mar 08, 2022 | 4.260 | 4.560 | 4.123 | 4.380 | 2,759,079 | +0.05(+1.15%) |
Mar 07, 2022 | 4.340 | 4.534 | 4.250 | 4.330 | 2,813,383 | -0.05(-1.14%) |
Mar 04, 2022 | 4.620 | 4.820 | 4.375 | 4.380 | 2,484,609 | -0.31(-6.61%) |
Mar 03, 2022 | 4.970 | 4.990 | 4.620 | 4.690 | 2,677,780 | -0.20(-4.09%) |
Mar 02, 2022 | 4.940 | 5.045 | 4.795 | 4.890 | 1,729,769 | -0.05(-1.01%) |
Mar 01, 2022 | 5.060 | 5.250 | 4.880 | 4.940 | 2,135,284 | -0.14(-2.76%) |
Feb 28, 2022 | 5.190 | 5.255 | 4.995 | 5.080 | 2,476,067 | -0.13(-2.50%) |
Feb 25, 2022 | 4.880 | 5.280 | 5.080 | 5.210 | 2,905,508 | +0.13(+2.56%) |
Feb 24, 2022 | 3.980 | 5.080 | 3.920 | 5.080 | 4,652,908 | +0.70(+15.98%) |
Feb 23, 2022 | 4.750 | 4.750 | 4.380 | 4.380 | 2,355,730 | -0.30(-6.41%) |
Feb 22, 2022 | 4.730 | 4.850 | 4.610 | 4.680 | 1,787,333 | -0.07(-1.47%) |
Feb 18, 2022 | 4.750 | 0 | +0.01(+0.21%) | |||
Feb 17, 2022 | 5.020 | 5.070 | 4.720 | 4.740 | 2,005,141 | -0.30(-5.95%) |
Feb 16, 2022 | 5.000 | 5.090 | 4.851 | 5.040 | 1,318,602 | -0.03(-0.59%) |
Feb 15, 2022 | 4.840 | 5.095 | 4.795 | 5.070 | 2,430,923 | +0.40(+8.57%) |
Feb 14, 2022 | 4.880 | 5.000 | 4.660 | 4.670 | 2,032,321 | -0.22(-4.50%) |
Feb 11, 2022 | 5.030 | 5.266 | 4.855 | 4.890 | 2,011,977 | -0.14(-2.78%) |
Feb 10, 2022 | 5.050 | 5.415 | 4.930 | 5.030 | 3,259,807 | -0.24(-4.55%) |
Feb 09, 2022 | 4.970 | 5.280 | 4.970 | 5.270 | 2,367,334 | +0.35(+7.11%) |
Feb 08, 2022 | 4.900 | 4.955 | 4.710 | 4.920 | 1,794,800 | -0.03(-0.61%) |
Feb 07, 2022 | 4.780 | 5.000 | 4.780 | 4.950 | 1,793,090 | +0.15(+3.13%) |
Feb 04, 2022 | 4.690 | 4.860 | 4.625 | 4.800 | 1,844,861 | +0.12(+2.56%) |
Feb 03, 2022 | 4.800 | 4.671 | 4.680 | 2,209,203 | -0.24(-4.88%) | |
Feb 02, 2022 | 5.230 | 5.230 | 4.828 | 4.920 | 2,134,630 | -0.25(-4.84%) |
Feb 01, 2022 | 4.910 | 5.180 | 4.820 | 5.170 | 2,163,995 | +0.58(+12.64%) |
Jan 28, 2022 | 4.310 | 4.610 | 4.210 | 4.590 | 2,778,780 | +0.29(+6.74%) |
Jan 27, 2022 | 4.610 | 4.680 | 4.290 | 4.300 | 2,448,767 | -0.23(-5.08%) |
Jan 26, 2022 | 4.770 | 5.020 | 4.510 | 4.530 | 2,864,048 | -0.17(-3.62%) |
Jan 25, 2022 | 4.560 | 4.800 | 4.380 | 4.700 | 2,406,152 | +0.08(+1.73%) |
Jan 24, 2022 | 4.370 | 4.650 | 4.101 | 4.620 | 4,907,676 | -0.17(-3.65%) |
Jan 21, 2022 | 4.910 | 5.100 | 4.520 | 4.795 | 4,046,577 | -0.25(-5.05%) |
Jan 20, 2022 | 5.330 | 5.430 | 5.030 | 5.050 | 2,499,469 | -0.19(-3.63%) |
Jan 19, 2022 | 5.520 | 5.620 | 5.225 | 5.240 | 2,534,551 | -0.22(-4.03%) |
Jan 18, 2022 | 5.800 | 5.800 | 5.450 | 5.460 | 3,187,622 | -0.41(-6.98%) |
Jan 14, 2022 | 5.870 | 0 | +0.26(+4.63%) | |||
Jan 13, 2022 | 5.810 | 5.951 | 5.590 | 5.610 | 2,772,478 | -0.24(-4.10%) |
Jan 12, 2022 | 6.100 | 6.240 | 5.850 | 5.850 | 3,408,083 | -0.19(-3.15%) |
Jan 11, 2022 | 6.070 | 6.190 | 5.975 | 6.040 | 2,166,320 | -0.11(-1.79%) |
Jan 10, 2022 | 6.110 | 6.170 | 5.920 | 6.150 | 2,945,647 | +0.05(+0.82%) |
Jan 07, 2022 | 6.190 | 6.360 | 6.100 | 6.100 | 1,965,543 | -0.09(-1.45%) |
Jan 06, 2022 | 6.240 | 6.520 | 6.010 | 6.190 | 2,506,241 | -0.05(-0.80%) |
Jan 05, 2022 | 6.540 | 6.800 | 6.240 | 6.240 | 3,265,249 | -0.30(-4.59%) |
Jan 04, 2022 | 6.600 | 6.630 | 6.259 | 6.540 | 2,656,312 | -0.10(-1.51%) |
Jan 03, 2022 | 6.350 | 6.640 | 6.180 | 6.640 | 2,294,527 | +0.37(+5.90%) |
Dec 31, 2021 | 6.460 | 6.555 | 6.250 | 6.270 | 2,005,279 | -0.17(-2.64%) |
Dec 30, 2021 | 6.280 | 6.670 | 6.284 | 6.440 | 2,357,367 | +0.03(+0.47%) |
Dec 29, 2021 | 6.540 | 6.580 | 6.190 | 6.410 | 3,664,782 | -0.05(-0.77%) |
Dec 28, 2021 | 6.650 | 6.955 | 6.445 | 6.460 | 2,619,322 | -0.23(-3.44%) |
Dec 27, 2021 | 6.900 | 7.030 | 6.680 | 6.690 | 2,487,965 | -0.21(-3.04%) |
Dec 23, 2021 | 6.850 | 7.000 | 6.550 | 6.900 | 3,271,566 | -0.02(-0.29%) |
Dec 22, 2021 | 6.960 | 7.100 | 6.700 | 6.920 | 3,043,818 | -0.04(-0.57%) |
Dec 21, 2021 | 7.430 | 7.480 | 6.870 | 6.960 | 5,099,224 | -0.56(-7.45%) |
Dec 20, 2021 | 7.200 | 7.610 | 6.915 | 7.520 | 7,045,861 | +0.32(+4.44%) |
Dec 17, 2021 | 6.570 | 7.250 | 6.400 | 7.200 | 9,352,435 | +0.61(+9.26%) |
Dec 16, 2021 | 6.530 | 6.799 | 6.380 | 6.590 | 3,659,698 | +0.10(+1.54%) |
Dec 15, 2021 | 6.110 | 6.500 | 5.940 | 6.490 | 3,502,413 | +0.38(+6.22%) |
Dec 14, 2021 | 6.240 | 6.250 | 6.040 | 6.110 | 3,163,283 | -0.25(-3.93%) |
Dec 13, 2021 | 6.200 | 6.500 | 6.130 | 6.360 | 2,494,184 | +0.14(+2.25%) |
Dec 10, 2021 | 6.230 | 6.430 | 6.180 | 6.220 | 2,059,632 | -0.01(-0.16%) |
Dec 09, 2021 | 6.560 | 6.590 | 6.220 | 6.230 | 2,744,368 | -0.33(-5.03%) |
Dec 08, 2021 | 6.350 | 6.640 | 6.090 | 6.560 | 2,141,940 | +0.21(+3.31%) |
Dec 07, 2021 | 5.940 | 6.400 | 5.920 | 6.350 | 4,724,863 | +0.58(+10.05%) |
Dec 06, 2021 | 6.050 | 6.096 | 5.510 | 5.770 | 5,077,832 | -0.55(-8.70%) |
Dec 03, 2021 | 6.680 | 6.760 | 6.250 | 6.320 | 4,397,021 | -0.38(-5.67%) |
Dec 02, 2021 | 6.930 | 6.930 | 6.530 | 6.700 | 4,969,135 | -0.35(-4.96%) |
Dec 01, 2021 | 7.800 | 8.000 | 7.030 | 7.050 | 6,652,369 | -0.91(-11.43%) |
Nov 30, 2021 | 7.700 | 8.130 | 7.510 | 7.960 | 6,481,166 | +0.41(+5.43%) |
Nov 29, 2021 | 7.820 | 7.960 | 7.400 | 7.550 | 6,567,054 | +0.07(+0.94%) |
Nov 26, 2021 | 7.400 | 7.830 | 7.360 | 7.480 | 6,236,477 | +0.36(+5.06%) |
Nov 24, 2021 | 6.700 | 7.240 | 6.560 | 7.120 | 3,771,689 | +0.32(+4.71%) |
Nov 23, 2021 | 6.810 | 6.850 | 6.532 | 6.800 | 3,055,959 | -0.06(-0.87%) |
Nov 22, 2021 | 7.070 | 7.130 | 6.820 | 6.860 | 2,442,030 | -0.18(-2.56%) |
Nov 19, 2021 | 7.110 | 7.170 | 6.850 | 7.040 | 2,968,894 | -0.02(-0.28%) |
Nov 18, 2021 | 6.770 | 7.070 | 6.930 | 7.060 | 6,055,900 | +0.31(+4.59%) |
Nov 17, 2021 | 6.810 | 6.870 | 6.665 | 6.750 | 2,351,893 | -0.09(-1.32%) |
Nov 16, 2021 | 6.750 | 6.875 | 6.620 | 6.840 | 2,299,433 | +0.09(+1.33%) |
Nov 15, 2021 | 6.800 | 6.955 | 6.660 | 6.750 | 2,008,745 | -0.06(-0.88%) |
Nov 12, 2021 | 6.540 | 6.860 | 6.510 | 6.810 | 3,063,664 | +0.28(+4.29%) |
Nov 11, 2021 | 6.620 | 6.740 | 6.530 | 6.530 | 2,361,576 | -0.09(-1.36%) |
Nov 10, 2021 | 6.680 | 6.620 | 2,591,115 | -0.15(-2.22%) | ||
Nov 09, 2021 | 6.820 | 6.890 | 6.670 | 6.770 | 2,174,348 | -0.11(-1.60%) |
Nov 08, 2021 | 6.730 | 7.010 | 6.710 | 6.880 | 3,305,871 | +0.20(+2.99%) |
Nov 05, 2021 | 6.700 | 6.940 | 6.410 | 6.680 | 5,588,151 | -0.21(-3.05%) |
Nov 04, 2021 | 7.200 | 7.230 | 6.800 | 6.890 | 3,792,661 | -0.37(-5.10%) |
Nov 03, 2021 | 7.170 | 7.330 | 7.075 | 7.260 | 2,743,447 | +0.05(+0.69%) |
Nov 02, 2021 | 7.010 | 7.220 | 6.950 | 7.210 | 3,923,991 | +0.24(+3.44%) |