Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.980 | 3.140 | 2.980 | 3.120 | 17,901 | +0.04(+1.30%) |
Nov 29, 2022 | 2.930 | 3.090 | 2.875 | 3.080 | 26,181 | +0.19(+6.57%) |
Nov 28, 2022 | 2.940 | 2.950 | 2.880 | 2.890 | 15,480 | -0.02(-0.69%) |
Nov 25, 2022 | 2.950 | 2.950 | 2.900 | 2.910 | 2,961 | -0.06(-2.02%) |
Nov 23, 2022 | 2.880 | 3.010 | 2.880 | 2.970 | 5,768 | +0.04(+1.37%) |
Nov 22, 2022 | 3.080 | 3.080 | 2.880 | 2.930 | 7,293 | +0.05(+1.74%) |
Nov 21, 2022 | 3.060 | 3.120 | 2.880 | 2.880 | 31,454 | -0.24(-7.69%) |
Nov 18, 2022 | 3.050 | 3.120 | 3.050 | 3.120 | 8,061 | +0.02(+0.65%) |
Nov 17, 2022 | 3.170 | 3.171 | 3.000 | 3.100 | 23,287 | -0.01(-0.32%) |
Nov 16, 2022 | 3.280 | 3.300 | 3.090 | 3.110 | 26,499 | -0.24(-7.16%) |
Nov 15, 2022 | 3.240 | 3.360 | 3.109 | 3.350 | 28,763 | +0.13(+4.04%) |
Nov 14, 2022 | 3.140 | 3.320 | 3.110 | 3.220 | 17,921 | +0.07(+2.22%) |
Nov 11, 2022 | 2.854 | 3.180 | 2.854 | 3.150 | 29,417 | +0.31(+10.92%) |
Nov 10, 2022 | 2.770 | 2.900 | 2.770 | 2.840 | 8,943 | +0.07(+2.53%) |
Nov 09, 2022 | 2.870 | 2.870 | 2.760 | 2.770 | 28,898 | -0.07(-2.46%) |
Nov 08, 2022 | 2.810 | 2.900 | 2.810 | 2.840 | 12,760 | -0.02(-0.70%) |
Nov 07, 2022 | 2.910 | 2.910 | 2.834 | 2.860 | 34,368 | -0.01(-0.35%) |
Nov 04, 2022 | 3.090 | 3.090 | 2.770 | 2.870 | 56,496 | -0.16(-5.28%) |
Nov 03, 2022 | 2.950 | 3.090 | 2.950 | 3.030 | 11,038 | -0.02(-0.66%) |
Nov 02, 2022 | 2.970 | 3.100 | 2.850 | 3.050 | 8,537 | +0.04(+1.33%) |
Nov 01, 2022 | 3.010 | 3.100 | 3.000 | 3.010 | 13,145 | -0.01(-0.33%) |
Oct 31, 2022 | 2.950 | 3.110 | 2.945 | 3.020 | 17,313 | +0.03(+1.00%) |
Oct 28, 2022 | 3.070 | 3.100 | 2.967 | 2.990 | 9,946 | +0.00(+0.00%) |
Oct 27, 2022 | 2.970 | 3.100 | 2.930 | 2.990 | 4,823 | +0.03(+1.01%) |
Oct 26, 2022 | 3.000 | 3.090 | 2.920 | 2.960 | 10,301 | +0.14(+4.96%) |
Oct 25, 2022 | 2.700 | 2.860 | 2.700 | 2.820 | 23,045 | +0.07(+2.55%) |
Oct 24, 2022 | 2.890 | 2.890 | 2.700 | 2.750 | 27,454 | -0.10(-3.51%) |
Oct 21, 2022 | 2.703 | 2.920 | 2.703 | 2.850 | 16,670 | +0.18(+6.74%) |
Oct 20, 2022 | 2.810 | 2.850 | 2.670 | 2.670 | 30,351 | -0.14(-4.98%) |
Oct 19, 2022 | 2.910 | 2.910 | 2.809 | 2.810 | 11,505 | -0.09(-3.10%) |
Oct 18, 2022 | 2.980 | 3.006 | 2.870 | 2.900 | 20,509 | -0.04(-1.36%) |
Oct 17, 2022 | 2.990 | 2.990 | 2.880 | 2.940 | 24,569 | +0.11(+3.89%) |
Oct 14, 2022 | 2.970 | 2.970 | 2.790 | 2.830 | 31,956 | -0.16(-5.35%) |
Oct 13, 2022 | 2.860 | 3.090 | 2.800 | 2.990 | 51,772 | +0.04(+1.36%) |
Oct 12, 2022 | 2.890 | 2.979 | 2.830 | 2.950 | 38,369 | +0.05(+1.72%) |
Oct 11, 2022 | 2.940 | 2.970 | 2.800 | 2.900 | 43,305 | -0.01(-0.34%) |
Oct 10, 2022 | 2.900 | 2.979 | 2.850 | 2.910 | 34,091 | -0.03(-1.02%) |
Oct 07, 2022 | 3.130 | 3.130 | 2.910 | 2.940 | 37,547 | -0.20(-6.37%) |
Oct 06, 2022 | 2.990 | 3.155 | 2.990 | 3.140 | 37,973 | +0.06(+1.95%) |
Oct 05, 2022 | 2.970 | 3.090 | 2.890 | 3.080 | 42,345 | +0.07(+2.33%) |
Oct 04, 2022 | 2.950 | 3.050 | 2.940 | 3.010 | 74,767 | +0.10(+3.44%) |
Oct 03, 2022 | 3.020 | 3.040 | 2.795 | 2.910 | 92,545 | -0.13(-4.28%) |
Sep 30, 2022 | 2.970 | 3.290 | 2.970 | 3.040 | 22,450 | +0.09(+3.05%) |
Sep 29, 2022 | 3.250 | 3.280 | 2.900 | 2.950 | 90,416 | -0.29(-8.95%) |
Sep 28, 2022 | 3.040 | 3.300 | 3.020 | 3.240 | 63,953 | +0.23(+7.64%) |
Sep 27, 2022 | 3.060 | 3.330 | 3.000 | 3.010 | 44,984 | -0.11(-3.53%) |
Sep 26, 2022 | 3.080 | 3.170 | 3.020 | 3.120 | 44,593 | +0.00(+0.00%) |
Sep 23, 2022 | 3.300 | 3.300 | 3.110 | 3.120 | 65,743 | -0.17(-5.17%) |
Sep 22, 2022 | 3.340 | 3.400 | 3.280 | 3.290 | 13,770 | -0.11(-3.24%) |
Sep 21, 2022 | 3.410 | 3.480 | 3.340 | 3.400 | 18,951 | -0.03(-0.87%) |
Sep 20, 2022 | 3.580 | 3.600 | 3.380 | 3.430 | 56,414 | -0.22(-6.03%) |
Sep 19, 2022 | 3.650 | 3.710 | 3.500 | 3.650 | 58,993 | +0.07(+1.96%) |
Sep 16, 2022 | 3.670 | 3.720 | 3.525 | 3.580 | 31,868 | -0.16(-4.28%) |
Sep 15, 2022 | 3.600 | 3.800 | 3.600 | 3.740 | 14,128 | +0.04(+1.08%) |
Sep 14, 2022 | 3.910 | 3.910 | 3.660 | 3.700 | 39,967 | -0.19(-4.88%) |
Sep 13, 2022 | 3.610 | 3.970 | 3.590 | 3.890 | 166,061 | +0.23(+6.28%) |
Sep 12, 2022 | 3.805 | 3.820 | 3.640 | 3.660 | 22,002 | -0.17(-4.31%) |
Sep 09, 2022 | 3.800 | 3.900 | 3.740 | 3.825 | 39,404 | +0.10(+2.55%) |
Sep 08, 2022 | 3.510 | 3.730 | 3.510 | 3.730 | 46,044 | +0.16(+4.48%) |
Sep 07, 2022 | 3.470 | 3.590 | 3.470 | 3.570 | 11,003 | +0.06(+1.71%) |
Sep 06, 2022 | 3.550 | 3.560 | 3.460 | 3.510 | 4,868 | -0.06(-1.68%) |
Sep 02, 2022 | 3.600 | 3.600 | 3.400 | 3.570 | 36,896 | -0.02(-0.56%) |
Sep 01, 2022 | 3.590 | 3.615 | 3.351 | 3.590 | 38,105 | +0.05(+1.41%) |
Aug 31, 2022 | 3.550 | 3.550 | 3.410 | 3.540 | 37,722 | +0.01(+0.28%) |
Aug 30, 2022 | 3.620 | 3.630 | 3.468 | 3.530 | 39,399 | -0.06(-1.67%) |
Aug 29, 2022 | 3.620 | 3.630 | 3.500 | 3.590 | 35,878 | -0.03(-0.83%) |
Aug 26, 2022 | 3.740 | 3.740 | 3.600 | 3.620 | 127,384 | -0.09(-2.43%) |
Aug 25, 2022 | 3.780 | 3.820 | 3.685 | 3.710 | 40,046 | +0.01(+0.27%) |
Aug 24, 2022 | 3.640 | 3.847 | 3.640 | 3.700 | 60,408 | +0.06(+1.65%) |
Aug 23, 2022 | 3.500 | 3.750 | 3.425 | 3.640 | 77,323 | +0.09(+2.54%) |
Aug 22, 2022 | 3.420 | 3.579 | 3.420 | 3.550 | 83,921 | +0.12(+3.50%) |
Aug 19, 2022 | 3.920 | 3.960 | 3.390 | 3.430 | 219,108 | -0.50(-12.72%) |
Aug 18, 2022 | 3.960 | 4.020 | 3.860 | 3.930 | 44,165 | +0.06(+1.55%) |
Aug 17, 2022 | 4.320 | 4.450 | 3.802 | 3.870 | 91,915 | -0.47(-10.83%) |
Aug 16, 2022 | 4.660 | 4.660 | 4.270 | 4.340 | 38,969 | -0.25(-5.45%) |
Aug 15, 2022 | 4.430 | 4.630 | 4.430 | 4.590 | 64,227 | +0.17(+3.85%) |
Aug 12, 2022 | 4.460 | 4.670 | 4.340 | 4.420 | 104,515 | +0.02(+0.45%) |
Aug 11, 2022 | 4.500 | 4.659 | 4.290 | 4.400 | 182,341 | -0.08(-1.79%) |
Aug 10, 2022 | 4.420 | 4.600 | 4.270 | 4.480 | 79,261 | +0.16(+3.70%) |
Aug 09, 2022 | 4.440 | 4.647 | 4.205 | 4.320 | 75,609 | -0.16(-3.57%) |
Aug 08, 2022 | 4.300 | 4.630 | 4.073 | 4.480 | 128,149 | +0.19(+4.43%) |
Aug 05, 2022 | 4.080 | 4.390 | 4.040 | 4.290 | 158,150 | +0.20(+4.89%) |
Aug 04, 2022 | 4.050 | 4.150 | 3.970 | 4.090 | 154,356 | +0.10(+2.51%) |
Aug 03, 2022 | 4.050 | 4.180 | 3.820 | 3.990 | 238,637 | -0.03(-0.75%) |
Aug 02, 2022 | 3.720 | 4.113 | 3.670 | 4.020 | 133,775 | +0.10(+2.68%) |
Aug 01, 2022 | 3.930 | 3.960 | 3.870 | 3.915 | 10,487 | -0.02(-0.63%) |
Jul 29, 2022 | 4.240 | 4.240 | 3.900 | 3.940 | 45,390 | -0.18(-4.37%) |
Jul 28, 2022 | 4.180 | 4.180 | 4.000 | 4.120 | 20,519 | -0.03(-0.72%) |
Jul 27, 2022 | 4.035 | 4.185 | 4.034 | 4.150 | 15,989 | +0.16(+4.01%) |
Jul 26, 2022 | 4.140 | 4.290 | 3.930 | 3.990 | 64,189 | -0.21(-5.00%) |
Jul 25, 2022 | 4.020 | 4.282 | 3.995 | 4.200 | 30,948 | +0.18(+4.48%) |
Jul 22, 2022 | 4.280 | 4.330 | 3.940 | 4.020 | 36,085 | -0.30(-6.94%) |
Jul 21, 2022 | 4.200 | 4.416 | 4.140 | 4.320 | 43,899 | +0.08(+1.89%) |
Jul 20, 2022 | 4.120 | 4.500 | 4.120 | 4.240 | 70,373 | +0.04(+0.95%) |
Jul 19, 2022 | 3.980 | 4.256 | 3.878 | 4.200 | 20,367 | +0.18(+4.46%) |
Jul 18, 2022 | 4.000 | 4.070 | 3.860 | 4.021 | 14,442 | +0.10(+2.56%) |
Jul 15, 2022 | 3.990 | 4.070 | 3.862 | 3.920 | 38,114 | -0.13(-3.21%) |
Jul 14, 2022 | 4.070 | 4.160 | 3.990 | 4.050 | 3,311 | -0.06(-1.46%) |
Jul 13, 2022 | 3.980 | 4.115 | 3.930 | 4.110 | 85,152 | +0.04(+0.98%) |
Jul 12, 2022 | 4.150 | 4.160 | 4.006 | 4.070 | 14,413 | -0.08(-1.93%) |
Jul 11, 2022 | 4.150 | 4.200 | 3.990 | 4.150 | 18,470 | -0.02(-0.48%) |
Jul 08, 2022 | 3.980 | 4.300 | 3.932 | 4.170 | 67,068 | +0.15(+3.73%) |
Jul 07, 2022 | 3.940 | 4.120 | 3.920 | 4.020 | 47,538 | +0.12(+3.08%) |
Jul 06, 2022 | 3.880 | 4.150 | 3.800 | 3.900 | 82,806 | +0.13(+3.45%) |
Jul 05, 2022 | 3.500 | 3.940 | 3.440 | 3.770 | 87,854 | +0.19(+5.31%) |
Jul 01, 2022 | 3.600 | 3.680 | 3.480 | 3.580 | 29,222 | +0.00(+0.00%) |
Jun 30, 2022 | 3.420 | 3.677 | 3.373 | 3.580 | 68,553 | +0.05(+1.42%) |
Jun 29, 2022 | 3.430 | 3.620 | 3.430 | 3.530 | 85,154 | +0.05(+1.44%) |
Jun 28, 2022 | 3.610 | 3.730 | 3.440 | 3.480 | 85,584 | -0.17(-4.66%) |
Jun 27, 2022 | 3.780 | 3.860 | 3.600 | 3.650 | 68,237 | -0.23(-5.93%) |
Jun 24, 2022 | 4.020 | 4.100 | 3.815 | 3.880 | 51,154 | -0.13(-3.24%) |
Jun 23, 2022 | 3.960 | 4.190 | 3.795 | 4.010 | 66,375 | +0.10(+2.56%) |
Jun 22, 2022 | 3.560 | 3.940 | 3.539 | 3.910 | 36,413 | +0.21(+5.68%) |
Jun 21, 2022 | 3.570 | 3.800 | 3.518 | 3.700 | 68,382 | +0.22(+6.32%) |
Jun 17, 2022 | 3.360 | 3.675 | 3.240 | 3.480 | 112,268 | +0.22(+6.75%) |
Jun 16, 2022 | 3.300 | 3.414 | 3.140 | 3.260 | 45,775 | -0.04(-1.21%) |
Jun 15, 2022 | 3.340 | 3.470 | 3.030 | 3.300 | 184,452 | -0.02(-0.60%) |
Jun 14, 2022 | 3.470 | 3.490 | 3.280 | 3.320 | 100,197 | -0.21(-5.95%) |
Jun 13, 2022 | 3.960 | 3.960 | 3.450 | 3.530 | 143,263 | -0.45(-11.31%) |
Jun 10, 2022 | 4.250 | 4.420 | 3.740 | 3.980 | 228,696 | -0.88(-18.11%) |
Jun 09, 2022 | 6.100 | 6.520 | 4.700 | 4.860 | 1,354,759 | -0.82(-14.44%) |
Jun 08, 2022 | 5.570 | 5.680 | 5.140 | 5.680 | 19,949 | +0.16(+2.90%) |
Jun 07, 2022 | 5.170 | 6.140 | 5.070 | 5.520 | 111,550 | +0.37(+7.18%) |
Jun 06, 2022 | 4.830 | 5.170 | 4.830 | 5.150 | 16,690 | +0.16(+3.21%) |
Jun 03, 2022 | 4.720 | 4.990 | 4.660 | 4.990 | 16,246 | +0.27(+5.72%) |
Jun 02, 2022 | 4.740 | 4.740 | 4.500 | 4.720 | 6,161 | +0.20(+4.42%) |
Jun 01, 2022 | 4.590 | 4.675 | 4.512 | 4.520 | 10,003 | -0.06(-1.31%) |
May 31, 2022 | 4.700 | 4.840 | 4.580 | 4.580 | 10,477 | -0.30(-6.15%) |
May 27, 2022 | 4.670 | 4.970 | 4.550 | 4.880 | 38,823 | +0.18(+3.83%) |
May 26, 2022 | 4.750 | 5.280 | 4.590 | 4.700 | 79,252 | -0.14(-2.89%) |
May 25, 2022 | 4.750 | 4.840 | 4.668 | 4.840 | 11,210 | +0.09(+1.89%) |
May 24, 2022 | 4.700 | 4.810 | 4.480 | 4.750 | 18,353 | -0.08(-1.66%) |
May 23, 2022 | 4.560 | 4.950 | 4.470 | 4.830 | 45,504 | +0.28(+6.15%) |
May 20, 2022 | 4.880 | 4.880 | 4.330 | 4.550 | 23,680 | -0.28(-5.80%) |
May 19, 2022 | 4.670 | 4.870 | 4.630 | 4.830 | 9,472 | +0.15(+3.21%) |
May 18, 2022 | 4.670 | 4.880 | 4.580 | 4.680 | 11,113 | -0.16(-3.31%) |
May 17, 2022 | 4.720 | 4.840 | 4.500 | 4.840 | 23,115 | +0.21(+4.54%) |
May 16, 2022 | 4.620 | 4.790 | 4.470 | 4.630 | 23,991 | +0.03(+0.65%) |
May 13, 2022 | 4.400 | 4.600 | 4.210 | 4.600 | 53,285 | +0.35(+8.24%) |
May 12, 2022 | 3.450 | 4.360 | 3.450 | 4.250 | 81,676 | +0.43(+11.26%) |
May 11, 2022 | 3.880 | 4.000 | 3.580 | 3.820 | 67,961 | -0.08(-2.05%) |
May 10, 2022 | 3.730 | 4.020 | 3.730 | 3.900 | 23,474 | +0.36(+10.17%) |
May 09, 2022 | 3.950 | 3.990 | 3.500 | 3.540 | 73,340 | -0.50(-12.38%) |
May 06, 2022 | 4.090 | 4.170 | 3.940 | 4.040 | 16,595 | -0.04(-0.98%) |
May 05, 2022 | 4.330 | 4.541 | 4.000 | 4.080 | 51,503 | -0.33(-7.48%) |
May 04, 2022 | 4.380 | 4.620 | 4.290 | 4.410 | 17,139 | +0.03(+0.68%) |
May 03, 2022 | 4.450 | 4.640 | 4.370 | 4.380 | 26,937 | -0.10(-2.23%) |
May 02, 2022 | 4.310 | 4.583 | 4.230 | 4.480 | 23,154 | +0.22(+5.16%) |
Apr 29, 2022 | 4.230 | 4.431 | 4.230 | 4.260 | 29,407 | +0.00(+0.00%) |
Apr 28, 2022 | 4.160 | 4.440 | 3.970 | 4.260 | 60,262 | +0.23(+5.71%) |
Apr 27, 2022 | 4.240 | 4.298 | 4.010 | 4.030 | 42,326 | -0.21(-4.95%) |
Apr 26, 2022 | 4.590 | 4.770 | 4.216 | 4.240 | 53,550 | -0.40(-8.62%) |
Apr 25, 2022 | 4.650 | 4.780 | 4.590 | 4.640 | 37,004 | -0.04(-0.85%) |
Apr 22, 2022 | 4.690 | 4.868 | 4.572 | 4.680 | 37,630 | -0.04(-0.85%) |
Apr 21, 2022 | 5.150 | 5.234 | 4.700 | 4.720 | 59,304 | -0.36(-7.09%) |
Apr 20, 2022 | 5.020 | 5.260 | 4.875 | 5.080 | 76,559 | +0.24(+4.96%) |
Apr 19, 2022 | 4.690 | 5.035 | 4.640 | 4.840 | 46,433 | +0.12(+2.54%) |
Apr 18, 2022 | 4.790 | 4.950 | 4.612 | 4.720 | 56,211 | -0.04(-0.84%) |
Apr 14, 2022 | 4.840 | 4.845 | 4.650 | 4.760 | 65,443 | -0.05(-1.04%) |
Apr 13, 2022 | 4.800 | 4.960 | 4.660 | 4.810 | 92,846 | -0.08(-1.64%) |
Apr 12, 2022 | 4.700 | 5.404 | 4.695 | 4.890 | 944,841 | +0.19(+4.04%) |
Apr 11, 2022 | 5.200 | 5.300 | 4.621 | 4.700 | 227,429 | -0.69(-12.80%) |
Apr 08, 2022 | 5.820 | 5.930 | 5.270 | 5.390 | 196,205 | -0.52(-8.80%) |
Apr 07, 2022 | 5.980 | 6.140 | 5.770 | 5.910 | 40,655 | -0.16(-2.64%) |
Apr 06, 2022 | 5.960 | 6.130 | 5.770 | 6.070 | 33,529 | +0.01(+0.17%) |
Apr 05, 2022 | 6.180 | 6.300 | 6.010 | 6.060 | 48,887 | -0.16(-2.57%) |
Apr 04, 2022 | 6.360 | 6.620 | 6.110 | 6.220 | 125,018 | -0.08(-1.27%) |
Apr 01, 2022 | 5.850 | 6.360 | 5.840 | 6.300 | 85,996 | +0.43(+7.33%) |
Mar 31, 2022 | 6.150 | 6.150 | 5.620 | 5.870 | 125,121 | -0.21(-3.45%) |
Mar 30, 2022 | 6.030 | 6.430 | 5.920 | 6.080 | 140,884 | +0.01(+0.16%) |
Mar 29, 2022 | 6.450 | 6.450 | 5.900 | 6.070 | 220,974 | +0.00(+0.00%) |
Mar 28, 2022 | 6.050 | 6.328 | 5.700 | 6.070 | 149,558 | +0.00(+0.00%) |
Mar 25, 2022 | 6.810 | 6.810 | 5.930 | 6.070 | 693,481 | -0.89(-12.79%) |
Mar 24, 2022 | 5.290 | 7.200 | 5.290 | 6.960 | 6,718,875 | +1.72(+32.82%) |
Mar 23, 2022 | 5.200 | 5.430 | 5.190 | 5.240 | 33,233 | +0.03(+0.58%) |
Mar 22, 2022 | 5.100 | 5.210 | 5.000 | 5.210 | 26,588 | +0.17(+3.37%) |
Mar 21, 2022 | 5.160 | 5.162 | 4.900 | 5.040 | 24,870 | -0.04(-0.79%) |
Mar 18, 2022 | 5.000 | 5.160 | 4.975 | 5.080 | 47,806 | +0.08(+1.60%) |
Mar 17, 2022 | 4.660 | 5.020 | 4.660 | 5.000 | 56,187 | +0.26(+5.49%) |
Mar 16, 2022 | 4.500 | 4.850 | 4.500 | 4.740 | 69,269 | +0.26(+5.80%) |
Mar 15, 2022 | 4.580 | 4.600 | 4.400 | 4.480 | 46,985 | +0.00(+0.00%) |
Mar 14, 2022 | 4.740 | 4.840 | 4.420 | 4.480 | 115,556 | -0.27(-5.68%) |
Mar 11, 2022 | 5.000 | 5.200 | 4.720 | 4.750 | 59,604 | -0.13(-2.66%) |
Mar 10, 2022 | 5.070 | 5.070 | 4.800 | 4.880 | 85,634 | -0.20(-3.94%) |
Mar 09, 2022 | 4.870 | 5.390 | 4.860 | 5.080 | 396,103 | +0.22(+4.53%) |
Mar 08, 2022 | 5.040 | 5.130 | 4.700 | 4.860 | 152,419 | -0.24(-4.71%) |
Mar 07, 2022 | 5.310 | 5.400 | 5.000 | 5.100 | 81,072 | -0.20(-3.77%) |
Mar 04, 2022 | 5.340 | 5.460 | 5.000 | 5.300 | 91,774 | -0.06(-1.12%) |
Mar 03, 2022 | 5.580 | 5.750 | 5.240 | 5.360 | 85,824 | -0.18(-3.25%) |
Mar 02, 2022 | 5.630 | 5.750 | 5.350 | 5.540 | 56,598 | +0.00(+0.00%) |
Mar 01, 2022 | 5.770 | 5.800 | 5.408 | 5.540 | 61,707 | -0.22(-3.82%) |
Feb 28, 2022 | 5.570 | 5.850 | 5.420 | 5.760 | 69,379 | +0.07(+1.23%) |
Feb 25, 2022 | 5.260 | 5.730 | 5.230 | 5.690 | 73,759 | +0.47(+9.00%) |
Feb 24, 2022 | 4.710 | 5.390 | 4.650 | 5.220 | 109,626 | +0.12(+2.35%) |
Feb 23, 2022 | 5.500 | 5.501 | 5.100 | 5.100 | 95,231 | -0.40(-7.27%) |
Feb 22, 2022 | 5.630 | 5.700 | 5.384 | 5.500 | 88,347 | -0.15(-2.65%) |
Feb 18, 2022 | 5.650 | 0 | +0.08(+1.44%) | |||
Feb 17, 2022 | 6.080 | 6.290 | 5.480 | 5.570 | 85,240 | -0.48(-7.93%) |
Feb 16, 2022 | 6.300 | 6.300 | 5.950 | 6.050 | 80,251 | -0.24(-3.82%) |
Feb 15, 2022 | 6.020 | 6.600 | 5.883 | 6.290 | 306,937 | +0.33(+5.54%) |
Feb 14, 2022 | 5.810 | 6.080 | 5.640 | 5.960 | 78,747 | +0.08(+1.36%) |
Feb 11, 2022 | 6.200 | 6.200 | 5.590 | 5.880 | 163,344 | -0.31(-5.01%) |
Feb 10, 2022 | 6.100 | 6.648 | 5.900 | 6.190 | 311,698 | -0.20(-3.13%) |
Feb 09, 2022 | 6.180 | 7.550 | 6.170 | 6.390 | 2,245,388 | +0.29(+4.75%) |
Feb 08, 2022 | 5.940 | 6.150 | 5.830 | 6.100 | 75,029 | +0.11(+1.84%) |
Feb 07, 2022 | 5.690 | 6.150 | 5.560 | 5.990 | 53,038 | +0.41(+7.35%) |
Feb 04, 2022 | 5.710 | 5.900 | 5.570 | 5.580 | 59,970 | -0.12(-2.11%) |
Feb 03, 2022 | 5.770 | 5.850 | 5.700 | 21,171 | -0.11(-1.89%) | |
Feb 02, 2022 | 6.000 | 6.020 | 5.550 | 5.810 | 16,970 | -0.19(-3.17%) |
Feb 01, 2022 | 5.880 | 6.085 | 5.610 | 6.000 | 34,746 | +0.16(+2.74%) |
Jan 31, 2022 | 5.400 | 5.840 | 40,151 | +0.41(+7.55%) | ||
Jan 28, 2022 | 5.180 | 5.510 | 4.970 | 5.430 | 35,656 | +0.20(+3.82%) |
Jan 27, 2022 | 5.630 | 5.630 | 5.050 | 5.230 | 101,554 | -0.29(-5.25%) |
Jan 26, 2022 | 5.860 | 5.950 | 5.400 | 5.520 | 41,937 | -0.27(-4.66%) |
Jan 25, 2022 | 5.270 | 5.860 | 5.260 | 5.790 | 71,821 | +0.38(+7.02%) |
Jan 24, 2022 | 5.690 | 5.760 | 4.740 | 5.410 | 241,784 | -0.48(-8.15%) |
Jan 21, 2022 | 6.040 | 6.290 | 5.710 | 5.890 | 138,932 | -0.41(-6.51%) |
Jan 20, 2022 | 6.500 | 6.790 | 6.300 | 6.300 | 47,908 | -0.21(-3.23%) |
Jan 19, 2022 | 6.660 | 6.770 | 6.230 | 6.510 | 75,241 | -0.10(-1.51%) |
Jan 18, 2022 | 7.050 | 7.080 | 6.610 | 6.610 | 120,835 | -0.61(-8.45%) |
Jan 14, 2022 | 7.220 | 0 | +0.11(+1.55%) | |||
Jan 13, 2022 | 7.240 | 7.330 | 7.000 | 7.110 | 66,417 | -0.14(-1.93%) |
Jan 12, 2022 | 7.640 | 7.640 | 7.200 | 7.250 | 60,619 | -0.25(-3.33%) |
Jan 11, 2022 | 7.210 | 7.590 | 7.144 | 7.500 | 118,825 | +0.25(+3.45%) |
Jan 10, 2022 | 7.290 | 7.480 | 7.050 | 7.250 | 60,277 | -0.14(-1.89%) |
Jan 07, 2022 | 7.250 | 7.450 | 7.230 | 7.390 | 79,216 | +0.02(+0.27%) |
Jan 06, 2022 | 7.360 | 7.540 | 7.200 | 7.370 | 115,110 | +0.12(+1.66%) |
Jan 05, 2022 | 7.900 | 7.900 | 7.210 | 7.250 | 209,702 | -0.64(-8.11%) |
Jan 04, 2022 | 8.320 | 8.450 | 7.650 | 7.890 | 118,556 | -0.53(-6.29%) |
Jan 03, 2022 | 7.850 | 8.550 | 7.520 | 8.420 | 267,429 | +0.55(+6.99%) |
Dec 31, 2021 | 7.820 | 7.940 | 7.520 | 7.870 | 141,240 | -0.04(-0.51%) |
Dec 30, 2021 | 7.560 | 8.130 | 7.560 | 7.910 | 167,718 | +0.19(+2.46%) |
Dec 29, 2021 | 7.450 | 7.800 | 7.300 | 7.720 | 248,263 | +0.27(+3.62%) |
Dec 28, 2021 | 7.700 | 7.890 | 7.404 | 7.450 | 184,667 | -0.26(-3.37%) |
Dec 27, 2021 | 7.800 | 7.840 | 7.470 | 7.710 | 150,243 | -0.16(-2.03%) |
Dec 23, 2021 | 7.820 | 8.030 | 7.620 | 7.870 | 255,626 | -0.10(-1.25%) |
Dec 22, 2021 | 7.610 | 7.990 | 7.560 | 7.970 | 322,894 | -0.02(-0.25%) |
Dec 21, 2021 | 8.160 | 8.350 | 7.750 | 7.990 | 323,155 | +0.00(+0.00%) |
Dec 20, 2021 | 7.720 | 8.390 | 7.700 | 7.990 | 319,771 | -0.13(-1.60%) |
Dec 17, 2021 | 7.230 | 8.250 | 7.180 | 8.120 | 530,067 | +0.57(+7.55%) |
Dec 16, 2021 | 7.920 | 8.100 | 7.170 | 7.550 | 412,970 | -0.35(-4.43%) |
Dec 15, 2021 | 7.740 | 7.945 | 7.113 | 7.900 | 392,011 | +0.01(+0.13%) |
Dec 14, 2021 | 7.700 | 8.080 | 7.550 | 7.890 | 264,481 | -0.24(-2.95%) |
Dec 13, 2021 | 7.890 | 8.319 | 7.510 | 8.130 | 602,490 | +0.36(+4.63%) |
Dec 10, 2021 | 8.250 | 8.340 | 7.580 | 7.770 | 328,670 | -0.42(-5.13%) |
Dec 09, 2021 | 8.590 | 8.810 | 8.000 | 8.190 | 368,852 | -0.56(-6.40%) |
Dec 08, 2021 | 8.470 | 9.100 | 8.214 | 8.750 | 863,369 | -0.12(-1.35%) |
Dec 07, 2021 | 7.800 | 9.100 | 7.780 | 8.870 | 1,112,366 | +1.12(+14.45%) |
Dec 06, 2021 | 7.150 | 7.840 | 6.770 | 7.750 | 931,970 | +0.72(+10.24%) |
Dec 03, 2021 | 8.010 | 8.135 | 6.920 | 7.030 | 659,579 | -1.01(-12.56%) |
Dec 02, 2021 | 7.520 | 8.200 | 7.120 | 8.040 | 905,921 | +0.11(+1.39%) |