Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.180 | 1.230 | 1.180 | 1.210 | 216,587 | +0.03(+2.54%) |
Oct 28, 2022 | 1.150 | 1.210 | 1.120 | 1.180 | 126,251 | +0.02(+1.72%) |
Oct 27, 2022 | 1.210 | 1.220 | 1.160 | 1.160 | 74,111 | -0.05(-4.13%) |
Oct 26, 2022 | 1.200 | 1.240 | 1.160 | 1.210 | 119,788 | -0.01(-0.82%) |
Oct 25, 2022 | 1.190 | 1.250 | 1.180 | 1.220 | 279,935 | +0.04(+3.39%) |
Oct 24, 2022 | 1.180 | 1.180 | 1.120 | 1.180 | 200,464 | +0.03(+2.61%) |
Oct 21, 2022 | 1.170 | 1.170 | 1.130 | 1.150 | 137,979 | +0.00(+0.00%) |
Oct 20, 2022 | 1.140 | 1.160 | 1.120 | 1.150 | 301,249 | +0.03(+2.68%) |
Oct 19, 2022 | 1.170 | 1.170 | 1.110 | 1.120 | 548,415 | -0.05(-4.27%) |
Oct 18, 2022 | 1.180 | 1.200 | 1.160 | 1.170 | 211,022 | -0.01(-0.85%) |
Oct 17, 2022 | 1.150 | 1.220 | 1.150 | 1.180 | 278,312 | +0.04(+3.51%) |
Oct 14, 2022 | 1.250 | 1.250 | 1.140 | 1.140 | 403,956 | -0.10(-8.06%) |
Oct 13, 2022 | 1.280 | 1.300 | 1.220 | 1.240 | 297,001 | -0.08(-6.06%) |
Oct 12, 2022 | 1.250 | 1.330 | 1.230 | 1.320 | 622,641 | +0.05(+3.94%) |
Oct 11, 2022 | 1.380 | 1.385 | 1.250 | 1.270 | 470,626 | -0.13(-9.29%) |
Oct 10, 2022 | 1.470 | 1.470 | 1.380 | 1.400 | 449,819 | -0.06(-4.11%) |
Oct 07, 2022 | 1.520 | 1.520 | 1.450 | 1.460 | 648,152 | -0.05(-3.31%) |
Oct 06, 2022 | 1.680 | 1.680 | 1.480 | 1.510 | 570,098 | -0.04(-2.58%) |
Oct 05, 2022 | 1.550 | 1.570 | 1.480 | 1.550 | 307,473 | +0.00(+0.00%) |
Oct 04, 2022 | 1.660 | 1.685 | 1.500 | 1.550 | 505,871 | -0.06(-3.73%) |
Oct 03, 2022 | 1.650 | 1.650 | 1.590 | 1.610 | 180,867 | -0.04(-2.42%) |
Sep 30, 2022 | 1.740 | 1.750 | 1.650 | 1.650 | 168,527 | -0.09(-5.17%) |
Sep 29, 2022 | 1.790 | 1.800 | 1.710 | 1.740 | 153,657 | -0.07(-3.87%) |
Sep 28, 2022 | 1.750 | 1.830 | 1.740 | 1.810 | 155,374 | +0.05(+2.84%) |
Sep 27, 2022 | 1.850 | 1.850 | 1.740 | 1.760 | 196,873 | -0.01(-0.56%) |
Sep 26, 2022 | 1.850 | 1.880 | 1.765 | 1.770 | 191,808 | -0.08(-4.32%) |
Sep 23, 2022 | 1.960 | 1.970 | 1.840 | 1.850 | 379,631 | -0.13(-6.57%) |
Sep 22, 2022 | 2.040 | 2.070 | 1.980 | 1.980 | 561,957 | -0.06(-2.94%) |
Sep 21, 2022 | 2.050 | 2.080 | 2.025 | 2.040 | 163,855 | -0.02(-0.97%) |
Sep 20, 2022 | 2.080 | 2.140 | 2.050 | 2.060 | 126,199 | -0.04(-1.90%) |
Sep 19, 2022 | 2.080 | 2.110 | 2.050 | 2.100 | 135,578 | -0.01(-0.47%) |
Sep 16, 2022 | 2.100 | 2.110 | 2.040 | 2.110 | 541,011 | -0.01(-0.47%) |
Sep 15, 2022 | 2.110 | 2.195 | 2.110 | 2.120 | 137,435 | -0.01(-0.47%) |
Sep 14, 2022 | 2.160 | 2.170 | 2.123 | 2.130 | 270,679 | -0.04(-1.84%) |
Sep 13, 2022 | 2.200 | 2.250 | 2.170 | 2.170 | 167,340 | -0.08(-3.56%) |
Sep 12, 2022 | 2.170 | 2.270 | 2.160 | 2.250 | 257,377 | +0.07(+3.21%) |
Sep 09, 2022 | 2.210 | 2.270 | 2.170 | 2.180 | 175,802 | -0.02(-0.91%) |
Sep 08, 2022 | 2.210 | 2.230 | 2.155 | 2.200 | 195,405 | -0.04(-1.79%) |
Sep 07, 2022 | 2.280 | 2.280 | 2.220 | 2.240 | 131,341 | -0.03(-1.32%) |
Sep 06, 2022 | 2.260 | 2.310 | 2.220 | 2.270 | 178,431 | -0.03(-1.30%) |
Sep 02, 2022 | 2.330 | 2.360 | 2.240 | 2.300 | 437,104 | -0.02(-0.86%) |
Sep 01, 2022 | 2.230 | 2.350 | 2.155 | 2.320 | 518,833 | +0.14(+6.42%) |
Aug 31, 2022 | 2.200 | 2.200 | 2.105 | 2.180 | 317,884 | +0.03(+1.40%) |
Aug 30, 2022 | 2.390 | 2.399 | 2.110 | 2.150 | 617,222 | -0.01(-0.46%) |
Aug 29, 2022 | 2.090 | 2.160 | 2.070 | 2.160 | 548,239 | +0.05(+2.37%) |
Aug 26, 2022 | 2.100 | 2.125 | 2.010 | 2.110 | 412,808 | +0.00(+0.00%) |
Aug 25, 2022 | 1.980 | 2.110 | 1.935 | 2.110 | 639,280 | +0.14(+7.11%) |
Aug 24, 2022 | 1.940 | 2.035 | 1.935 | 1.970 | 365,712 | +0.02(+1.03%) |
Aug 23, 2022 | 1.950 | 1.990 | 1.870 | 1.950 | 550,267 | +0.03(+1.56%) |
Aug 22, 2022 | 1.990 | 2.000 | 1.900 | 1.920 | 88,799 | -0.08(-4.00%) |
Aug 19, 2022 | 2.010 | 2.060 | 2.000 | 2.000 | 127,413 | -0.05(-2.44%) |
Aug 18, 2022 | 2.080 | 2.080 | 2.020 | 2.050 | 326,549 | -0.04(-1.91%) |
Aug 17, 2022 | 2.130 | 2.150 | 2.080 | 2.090 | 154,906 | -0.07(-3.24%) |
Aug 16, 2022 | 2.200 | 2.220 | 2.150 | 2.160 | 104,842 | -0.04(-1.82%) |
Aug 15, 2022 | 2.250 | 2.270 | 2.185 | 2.200 | 229,550 | -0.04(-2.00%) |
Aug 12, 2022 | 2.240 | 2.260 | 2.180 | 2.245 | 430,282 | +0.00(+0.22%) |
Aug 11, 2022 | 2.230 | 2.340 | 2.210 | 2.240 | 248,851 | +0.06(+2.75%) |
Aug 10, 2022 | 2.120 | 2.200 | 2.040 | 2.180 | 230,148 | +0.16(+7.92%) |
Aug 09, 2022 | 2.120 | 2.140 | 2.020 | 2.020 | 223,051 | -0.10(-4.72%) |
Aug 08, 2022 | 2.170 | 2.221 | 2.100 | 2.120 | 196,737 | -0.04(-1.85%) |
Aug 05, 2022 | 2.120 | 2.180 | 2.100 | 2.160 | 159,465 | +0.00(+0.00%) |
Aug 04, 2022 | 2.080 | 2.165 | 2.080 | 2.160 | 151,495 | +0.07(+3.35%) |
Aug 03, 2022 | 2.010 | 2.120 | 2.010 | 2.090 | 224,690 | +0.07(+3.47%) |
Aug 02, 2022 | 1.920 | 2.020 | 1.920 | 2.020 | 161,557 | +0.08(+4.12%) |
Aug 01, 2022 | 1.980 | 2.010 | 1.910 | 1.940 | 275,739 | -0.07(-3.48%) |
Jul 29, 2022 | 2.030 | 2.070 | 1.970 | 2.010 | 269,428 | -0.03(-1.47%) |
Jul 28, 2022 | 2.040 | 2.105 | 2.020 | 2.040 | 357,016 | -0.02(-0.97%) |
Jul 27, 2022 | 2.110 | 2.110 | 2.020 | 2.060 | 300,134 | +0.00(+0.00%) |
Jul 26, 2022 | 2.170 | 2.180 | 2.030 | 2.060 | 567,686 | -0.05(-2.37%) |
Jul 25, 2022 | 2.120 | 2.130 | 2.080 | 2.110 | 291,185 | -0.02(-0.94%) |
Jul 22, 2022 | 2.190 | 2.200 | 2.120 | 2.130 | 165,748 | -0.03(-1.39%) |
Jul 21, 2022 | 2.150 | 2.185 | 2.130 | 2.160 | 113,611 | +0.00(+0.00%) |
Jul 20, 2022 | 2.060 | 2.185 | 2.060 | 2.160 | 314,312 | +0.10(+4.85%) |
Jul 19, 2022 | 2.070 | 2.110 | 2.060 | 2.060 | 221,194 | +0.02(+0.98%) |
Jul 18, 2022 | 1.970 | 2.050 | 1.970 | 2.040 | 580,676 | +0.09(+4.62%) |
Jul 15, 2022 | 1.950 | 1.985 | 1.905 | 1.950 | 335,614 | +0.02(+1.04%) |
Jul 14, 2022 | 1.920 | 1.980 | 1.899 | 1.930 | 280,723 | -0.02(-1.03%) |
Jul 13, 2022 | 1.920 | 1.960 | 1.870 | 1.950 | 147,644 | +0.03(+1.56%) |
Jul 12, 2022 | 1.940 | 1.970 | 1.890 | 1.920 | 231,119 | -0.02(-1.03%) |
Jul 11, 2022 | 1.990 | 2.020 | 1.890 | 1.940 | 236,205 | -0.05(-2.51%) |
Jul 08, 2022 | 1.990 | 2.000 | 1.920 | 1.990 | 486,277 | +0.02(+1.02%) |
Jul 07, 2022 | 2.030 | 2.040 | 1.960 | 1.970 | 293,489 | -0.07(-3.43%) |
Jul 06, 2022 | 1.990 | 2.040 | 1.940 | 2.040 | 265,132 | +0.05(+2.51%) |
Jul 05, 2022 | 1.970 | 2.000 | 1.890 | 1.990 | 483,845 | -0.01(-0.50%) |
Jul 01, 2022 | 2.060 | 2.090 | 1.965 | 2.000 | 277,708 | -0.06(-2.91%) |
Jun 30, 2022 | 1.950 | 2.070 | 1.920 | 2.060 | 394,576 | +0.07(+3.52%) |
Jun 29, 2022 | 2.030 | 2.090 | 1.960 | 1.990 | 502,979 | -0.04(-1.97%) |
Jun 28, 2022 | 1.940 | 2.055 | 1.940 | 2.030 | 550,503 | +0.10(+5.18%) |
Jun 27, 2022 | 2.060 | 2.060 | 1.930 | 1.930 | 1,459,151 | -0.11(-5.39%) |
Jun 24, 2022 | 1.990 | 2.160 | 1.965 | 2.040 | 8,260,822 | +0.04(+2.00%) |
Jun 23, 2022 | 1.930 | 2.005 | 1.900 | 2.000 | 357,989 | +0.06(+3.09%) |
Jun 22, 2022 | 1.850 | 1.970 | 1.850 | 1.940 | 998,502 | +0.06(+3.19%) |
Jun 21, 2022 | 1.920 | 1.960 | 1.830 | 1.880 | 732,143 | -0.03(-1.57%) |
Jun 17, 2022 | 1.870 | 1.950 | 1.850 | 1.910 | 365,433 | +0.03(+1.60%) |
Jun 16, 2022 | 1.950 | 1.965 | 1.830 | 1.880 | 399,744 | -0.16(-7.84%) |
Jun 15, 2022 | 1.960 | 2.060 | 1.935 | 2.040 | 403,558 | +0.09(+4.62%) |
Jun 14, 2022 | 2.010 | 2.065 | 1.920 | 1.950 | 273,223 | -0.07(-3.47%) |
Jun 13, 2022 | 2.050 | 2.050 | 1.975 | 2.020 | 315,229 | -0.07(-3.35%) |
Jun 10, 2022 | 2.140 | 2.150 | 2.040 | 2.090 | 304,774 | -0.09(-4.13%) |
Jun 09, 2022 | 2.160 | 2.275 | 2.120 | 2.180 | 459,569 | +0.00(+0.00%) |
Jun 08, 2022 | 2.170 | 2.190 | 2.120 | 2.180 | 232,099 | -0.01(-0.46%) |
Jun 07, 2022 | 2.140 | 2.280 | 2.110 | 2.190 | 804,944 | +0.01(+0.46%) |
Jun 06, 2022 | 2.120 | 2.210 | 2.040 | 2.180 | 447,073 | +0.06(+2.83%) |
Jun 03, 2022 | 2.160 | 2.200 | 2.090 | 2.120 | 522,703 | -0.07(-3.20%) |
Jun 02, 2022 | 2.160 | 2.270 | 2.100 | 2.190 | 1,090,121 | +0.25(+12.89%) |
Jun 01, 2022 | 1.930 | 1.990 | 1.835 | 1.940 | 697,196 | +0.01(+0.52%) |
May 31, 2022 | 1.750 | 1.960 | 1.735 | 1.930 | 597,155 | +0.18(+10.29%) |
May 27, 2022 | 1.720 | 1.770 | 1.690 | 1.750 | 422,021 | +0.04(+2.34%) |
May 26, 2022 | 1.660 | 1.750 | 1.660 | 1.710 | 234,131 | +0.05(+3.01%) |
May 25, 2022 | 1.680 | 1.700 | 1.600 | 1.660 | 522,499 | -0.03(-1.78%) |
May 24, 2022 | 1.730 | 1.735 | 1.640 | 1.690 | 297,979 | -0.07(-3.98%) |
May 23, 2022 | 1.720 | 1.780 | 1.690 | 1.760 | 355,316 | +0.07(+4.14%) |
May 20, 2022 | 1.750 | 1.790 | 1.630 | 1.690 | 394,583 | -0.01(-0.59%) |
May 19, 2022 | 1.660 | 1.730 | 1.660 | 1.700 | 415,067 | +0.03(+1.80%) |
May 18, 2022 | 1.640 | 1.700 | 1.620 | 1.670 | 493,842 | -0.01(-0.60%) |
May 17, 2022 | 1.590 | 1.700 | 1.560 | 1.680 | 631,523 | +0.12(+7.69%) |
May 16, 2022 | 1.730 | 1.780 | 1.540 | 1.560 | 402,129 | -0.11(-6.59%) |
May 13, 2022 | 1.570 | 1.715 | 1.530 | 1.670 | 818,413 | +0.11(+7.05%) |
May 12, 2022 | 1.630 | 1.735 | 1.520 | 1.560 | 537,338 | -0.09(-5.45%) |
May 11, 2022 | 1.750 | 1.800 | 1.630 | 1.650 | 615,391 | -0.11(-6.25%) |
May 10, 2022 | 1.810 | 1.820 | 1.700 | 1.760 | 503,964 | +0.02(+1.15%) |
May 09, 2022 | 1.840 | 1.890 | 1.725 | 1.740 | 551,809 | -0.16(-8.42%) |
May 06, 2022 | 1.950 | 1.965 | 1.860 | 1.900 | 546,349 | -0.05(-2.56%) |
May 05, 2022 | 2.040 | 2.055 | 1.900 | 1.950 | 576,759 | -0.13(-6.25%) |
May 04, 2022 | 2.050 | 2.110 | 1.970 | 2.080 | 588,609 | +0.03(+1.46%) |
May 03, 2022 | 2.000 | 2.080 | 1.960 | 2.050 | 550,736 | +0.03(+1.49%) |
May 02, 2022 | 2.010 | 2.030 | 1.980 | 2.020 | 464,779 | +0.00(+0.00%) |
Apr 29, 2022 | 2.060 | 2.140 | 1.980 | 2.020 | 360,533 | -0.08(-3.81%) |
Apr 28, 2022 | 2.150 | 2.150 | 2.020 | 2.100 | 351,297 | -0.01(-0.47%) |
Apr 27, 2022 | 2.140 | 2.220 | 2.080 | 2.110 | 408,681 | -0.04(-1.86%) |
Apr 26, 2022 | 2.180 | 2.210 | 2.090 | 2.150 | 384,357 | -0.05(-2.27%) |
Apr 25, 2022 | 2.260 | 2.300 | 2.180 | 2.200 | 185,804 | -0.06(-2.65%) |
Apr 22, 2022 | 2.330 | 2.400 | 2.240 | 2.260 | 259,117 | -0.08(-3.42%) |
Apr 21, 2022 | 2.470 | 2.470 | 2.330 | 2.340 | 290,567 | -0.08(-3.31%) |
Apr 20, 2022 | 2.610 | 2.610 | 2.340 | 2.420 | 417,922 | -0.17(-6.56%) |
Apr 19, 2022 | 2.500 | 2.650 | 2.490 | 2.590 | 278,856 | +0.10(+4.02%) |
Apr 18, 2022 | 2.480 | 2.580 | 2.460 | 2.490 | 377,132 | -0.02(-0.80%) |
Apr 14, 2022 | 2.520 | 2.550 | 2.480 | 2.510 | 217,772 | +0.01(+0.40%) |
Apr 13, 2022 | 2.390 | 2.510 | 2.360 | 2.500 | 248,113 | +0.12(+5.04%) |
Apr 12, 2022 | 2.450 | 2.539 | 2.370 | 2.380 | 302,930 | -0.01(-0.42%) |
Apr 11, 2022 | 2.500 | 2.500 | 2.380 | 2.390 | 211,207 | -0.12(-4.78%) |
Apr 08, 2022 | 2.620 | 2.630 | 2.500 | 2.510 | 287,175 | -0.11(-4.20%) |
Apr 07, 2022 | 2.760 | 2.809 | 2.580 | 2.620 | 463,260 | -0.14(-5.07%) |
Apr 06, 2022 | 2.750 | 2.810 | 2.735 | 2.760 | 422,657 | -0.04(-1.43%) |
Apr 05, 2022 | 2.910 | 2.940 | 2.790 | 2.800 | 252,803 | -0.12(-4.11%) |
Apr 04, 2022 | 2.940 | 2.970 | 2.840 | 2.920 | 250,733 | +0.01(+0.34%) |
Apr 01, 2022 | 2.920 | 2.970 | 2.890 | 2.910 | 281,405 | +0.00(+0.00%) |
Mar 31, 2022 | 2.900 | 3.070 | 2.840 | 2.910 | 345,648 | +0.03(+1.04%) |
Mar 30, 2022 | 2.800 | 2.890 | 2.760 | 2.880 | 307,523 | +0.08(+2.86%) |
Mar 29, 2022 | 2.820 | 2.880 | 2.790 | 2.800 | 424,542 | +0.11(+4.09%) |
Mar 28, 2022 | 2.630 | 2.700 | 2.620 | 2.690 | 341,778 | +0.05(+1.89%) |
Mar 25, 2022 | 2.650 | 2.690 | 2.511 | 2.640 | 300,884 | -0.02(-0.75%) |
Mar 24, 2022 | 2.710 | 2.770 | 2.610 | 2.660 | 220,547 | -0.05(-1.85%) |
Mar 23, 2022 | 2.860 | 2.870 | 2.700 | 2.710 | 247,801 | -0.15(-5.24%) |
Mar 22, 2022 | 2.710 | 2.870 | 2.700 | 2.860 | 271,560 | +0.15(+5.54%) |
Mar 21, 2022 | 2.780 | 2.810 | 2.670 | 2.710 | 233,447 | -0.07(-2.52%) |
Mar 18, 2022 | 2.710 | 2.810 | 2.670 | 2.780 | 324,004 | +0.04(+1.46%) |
Mar 17, 2022 | 2.590 | 2.760 | 2.570 | 2.740 | 208,923 | +0.12(+4.58%) |
Mar 16, 2022 | 2.560 | 2.690 | 2.520 | 2.620 | 313,952 | +0.09(+3.56%) |
Mar 15, 2022 | 2.500 | 2.610 | 2.420 | 2.530 | 253,974 | +0.06(+2.43%) |
Mar 14, 2022 | 2.520 | 2.680 | 2.460 | 2.470 | 581,270 | -0.07(-2.76%) |
Mar 11, 2022 | 2.720 | 2.720 | 2.540 | 2.540 | 187,985 | -0.15(-5.58%) |
Mar 10, 2022 | 2.760 | 2.790 | 2.640 | 2.690 | 127,771 | -0.12(-4.27%) |
Mar 09, 2022 | 2.760 | 2.830 | 2.730 | 2.810 | 185,528 | +0.08(+2.93%) |
Mar 08, 2022 | 2.750 | 2.800 | 2.620 | 2.730 | 359,916 | +0.18(+7.06%) |
Mar 07, 2022 | 2.590 | 2.810 | 2.520 | 2.550 | 541,319 | -0.02(-0.78%) |
Mar 04, 2022 | 2.550 | 2.630 | 2.540 | 2.570 | 248,361 | +0.01(+0.39%) |
Mar 03, 2022 | 2.570 | 2.635 | 2.510 | 2.560 | 311,128 | +0.02(+0.79%) |
Mar 02, 2022 | 2.480 | 2.550 | 2.410 | 2.540 | 223,536 | +0.06(+2.42%) |
Mar 01, 2022 | 2.670 | 2.720 | 2.410 | 2.480 | 384,060 | -0.14(-5.34%) |
Feb 28, 2022 | 2.620 | 2.650 | 2.560 | 2.620 | 205,867 | +0.03(+1.16%) |
Feb 25, 2022 | 2.550 | 2.600 | 2.510 | 2.590 | 216,002 | +0.06(+2.37%) |
Feb 24, 2022 | 2.250 | 2.560 | 2.240 | 2.530 | 270,561 | +0.13(+5.42%) |
Feb 23, 2022 | 2.500 | 2.510 | 2.381 | 2.400 | 189,110 | -0.08(-3.23%) |
Feb 22, 2022 | 2.600 | 2.630 | 2.470 | 2.480 | 298,701 | -0.13(-4.98%) |
Feb 18, 2022 | 2.610 | 0 | -0.15(-5.43%) | |||
Feb 17, 2022 | 2.790 | 2.790 | 2.720 | 2.760 | 134,509 | -0.05(-1.78%) |
Feb 16, 2022 | 2.860 | 2.860 | 2.780 | 2.810 | 70,802 | -0.06(-2.09%) |
Feb 15, 2022 | 2.830 | 2.890 | 2.790 | 2.870 | 113,527 | +0.10(+3.61%) |
Feb 14, 2022 | 2.850 | 2.860 | 2.730 | 2.770 | 117,214 | -0.07(-2.46%) |
Feb 11, 2022 | 2.930 | 2.950 | 2.830 | 2.840 | 176,612 | -0.07(-2.41%) |
Feb 10, 2022 | 2.990 | 3.050 | 2.900 | 2.910 | 233,908 | -0.16(-5.21%) |
Feb 09, 2022 | 2.960 | 3.080 | 2.945 | 3.070 | 324,943 | +0.12(+4.07%) |
Feb 08, 2022 | 2.930 | 2.990 | 2.930 | 2.950 | 78,173 | +0.00(+0.00%) |
Feb 07, 2022 | 2.980 | 3.030 | 2.930 | 2.950 | 219,717 | -0.01(-0.34%) |
Feb 04, 2022 | 2.890 | 2.990 | 2.870 | 2.960 | 140,402 | +0.05(+1.72%) |
Feb 03, 2022 | 2.950 | 2.910 | 2.910 | 140,983 | -0.09(-3.00%) | |
Feb 02, 2022 | 3.020 | 3.040 | 2.970 | 3.000 | 240,927 | -0.04(-1.32%) |
Feb 01, 2022 | 3.040 | 3.090 | 3.000 | 3.040 | 130,583 | +0.01(+0.33%) |
Jan 31, 2022 | 2.880 | 3.040 | 3.030 | 147,181 | +0.11(+3.77%) | |
Jan 28, 2022 | 2.830 | 2.940 | 2.750 | 2.920 | 165,463 | +0.11(+3.91%) |
Jan 27, 2022 | 2.880 | 2.940 | 2.730 | 2.810 | 304,872 | -0.06(-2.09%) |
Jan 26, 2022 | 3.020 | 3.060 | 2.860 | 2.870 | 236,887 | -0.10(-3.37%) |
Jan 25, 2022 | 2.960 | 3.020 | 2.890 | 2.970 | 124,230 | -0.05(-1.66%) |
Jan 24, 2022 | 2.900 | 3.040 | 2.850 | 3.020 | 288,929 | +0.08(+2.72%) |
Jan 21, 2022 | 3.000 | 3.100 | 2.925 | 2.940 | 329,711 | -0.09(-2.97%) |
Jan 20, 2022 | 3.130 | 3.250 | 3.020 | 3.030 | 499,816 | -0.06(-1.94%) |
Jan 19, 2022 | 3.230 | 3.260 | 3.080 | 3.090 | 199,772 | -0.07(-2.22%) |
Jan 18, 2022 | 3.230 | 3.310 | 3.155 | 3.160 | 271,696 | -0.07(-2.17%) |
Jan 14, 2022 | 3.230 | 0 | +0.01(+0.31%) | |||
Jan 13, 2022 | 3.240 | 3.280 | 3.160 | 3.220 | 208,842 | -0.01(-0.31%) |
Jan 12, 2022 | 3.390 | 3.400 | 3.220 | 3.230 | 253,550 | -0.13(-3.87%) |
Jan 11, 2022 | 3.280 | 3.415 | 3.210 | 3.360 | 236,924 | +0.08(+2.44%) |
Jan 10, 2022 | 3.390 | 3.410 | 3.240 | 3.280 | 284,783 | -0.09(-2.67%) |
Jan 07, 2022 | 3.480 | 3.550 | 3.360 | 3.370 | 150,901 | -0.12(-3.44%) |
Jan 06, 2022 | 3.320 | 3.520 | 3.300 | 3.490 | 241,566 | +0.18(+5.44%) |
Jan 05, 2022 | 3.370 | 3.400 | 3.300 | 3.310 | 241,256 | -0.06(-1.78%) |
Jan 04, 2022 | 3.410 | 3.450 | 3.270 | 3.370 | 163,682 | -0.02(-0.59%) |
Jan 03, 2022 | 3.350 | 3.455 | 3.350 | 3.390 | 83,544 | +0.05(+1.50%) |
Dec 31, 2021 | 3.350 | 3.360 | 3.260 | 3.340 | 274,348 | +0.01(+0.30%) |
Dec 30, 2021 | 3.340 | 3.400 | 3.304 | 3.330 | 163,469 | -0.02(-0.60%) |
Dec 29, 2021 | 3.360 | 3.490 | 3.320 | 3.350 | 177,224 | -0.03(-0.89%) |
Dec 28, 2021 | 3.450 | 3.490 | 3.320 | 3.380 | 226,717 | -0.09(-2.59%) |
Dec 27, 2021 | 3.470 | 3.525 | 3.340 | 3.470 | 166,341 | +0.02(+0.58%) |
Dec 23, 2021 | 3.320 | 3.460 | 3.240 | 3.450 | 307,978 | +0.15(+4.55%) |
Dec 22, 2021 | 3.300 | 3.350 | 3.240 | 3.300 | 141,911 | +0.02(+0.61%) |
Dec 21, 2021 | 3.210 | 3.320 | 3.210 | 3.280 | 175,888 | +0.08(+2.50%) |
Dec 20, 2021 | 3.220 | 3.220 | 3.090 | 3.200 | 276,502 | -0.07(-2.14%) |
Dec 17, 2021 | 3.160 | 3.300 | 3.090 | 3.270 | 431,159 | +0.13(+4.14%) |
Dec 16, 2021 | 3.220 | 3.300 | 3.090 | 3.140 | 240,131 | -0.07(-2.18%) |
Dec 15, 2021 | 3.180 | 3.250 | 3.100 | 3.210 | 712,791 | +0.02(+0.63%) |
Dec 14, 2021 | 3.290 | 3.310 | 3.120 | 3.190 | 949,704 | -0.12(-3.63%) |
Dec 13, 2021 | 3.330 | 3.390 | 3.250 | 3.310 | 253,482 | -0.06(-1.78%) |
Dec 10, 2021 | 3.430 | 3.480 | 3.345 | 3.370 | 255,353 | -0.05(-1.46%) |
Dec 09, 2021 | 3.530 | 3.560 | 3.410 | 3.420 | 172,479 | -0.10(-2.84%) |
Dec 08, 2021 | 3.380 | 3.550 | 3.350 | 3.520 | 154,533 | +0.13(+3.83%) |
Dec 07, 2021 | 3.380 | 3.470 | 3.350 | 3.390 | 201,196 | +0.01(+0.30%) |
Dec 06, 2021 | 3.300 | 3.400 | 3.270 | 3.380 | 406,420 | +0.07(+2.11%) |
Dec 03, 2021 | 3.430 | 3.450 | 3.290 | 3.310 | 425,065 | -0.12(-3.50%) |
Dec 02, 2021 | 3.370 | 3.445 | 3.280 | 3.430 | 580,491 | +0.03(+0.88%) |
Dec 01, 2021 | 3.540 | 3.540 | 3.400 | 3.400 | 384,622 | -0.07(-2.02%) |
Nov 30, 2021 | 3.530 | 3.560 | 3.440 | 3.470 | 407,525 | -0.07(-1.98%) |
Nov 29, 2021 | 3.570 | 3.620 | 3.500 | 3.540 | 294,269 | -0.03(-0.84%) |
Nov 26, 2021 | 3.630 | 3.690 | 3.500 | 3.570 | 242,567 | -0.08(-2.19%) |
Nov 24, 2021 | 3.600 | 3.840 | 3.530 | 3.650 | 334,596 | +0.00(+0.00%) |
Nov 23, 2021 | 3.690 | 3.740 | 3.530 | 3.650 | 449,159 | -0.01(-0.27%) |
Nov 22, 2021 | 3.790 | 3.810 | 3.640 | 3.660 | 532,560 | -0.09(-2.40%) |
Nov 19, 2021 | 3.790 | 3.840 | 3.730 | 3.750 | 301,490 | -0.04(-1.06%) |
Nov 18, 2021 | 3.740 | 3.820 | 3.790 | 3.790 | 687,624 | +0.07(+1.88%) |
Nov 17, 2021 | 3.650 | 3.775 | 3.600 | 3.720 | 722,728 | +0.07(+1.92%) |
Nov 16, 2021 | 3.640 | 3.680 | 3.545 | 3.650 | 596,002 | +0.02(+0.55%) |
Nov 15, 2021 | 3.680 | 3.740 | 3.580 | 3.630 | 521,123 | -0.06(-1.63%) |
Nov 12, 2021 | 3.710 | 3.720 | 3.634 | 3.690 | 388,092 | +0.00(+0.00%) |
Nov 11, 2021 | 3.830 | 3.880 | 3.650 | 3.690 | 536,103 | -0.09(-2.38%) |
Nov 10, 2021 | 3.800 | 3.780 | 512,209 | -0.02(-0.53%) | ||
Nov 09, 2021 | 3.900 | 3.940 | 3.720 | 3.800 | 1,048,014 | +0.16(+4.40%) |
Nov 08, 2021 | 3.760 | 3.760 | 3.580 | 3.640 | 539,320 | -0.10(-2.67%) |
Nov 05, 2021 | 3.970 | 3.980 | 3.710 | 3.740 | 579,356 | -0.17(-4.35%) |
Nov 04, 2021 | 3.970 | 4.070 | 3.880 | 3.910 | 307,634 | -0.05(-1.26%) |
Nov 03, 2021 | 3.870 | 4.050 | 3.830 | 3.960 | 310,619 | +0.08(+2.06%) |
Nov 02, 2021 | 3.900 | 3.930 | 3.820 | 3.880 | 195,431 | -0.03(-0.77%) |