Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.345 | 3.500 | 3.150 | 3.250 | 11,051 | +0.07(+2.20%) |
Nov 29, 2022 | 3.500 | 3.500 | 3.180 | 3.180 | 6,068 | +0.01(+0.32%) |
Nov 28, 2022 | 3.290 | 3.470 | 3.110 | 3.170 | 11,489 | -0.20(-5.93%) |
Nov 25, 2022 | 3.370 | 3.370 | 3.370 | 3.370 | 1,693 | -0.11(-3.16%) |
Nov 23, 2022 | 3.770 | 3.779 | 3.320 | 3.480 | 11,998 | -0.02(-0.57%) |
Nov 22, 2022 | 3.860 | 4.000 | 3.170 | 3.500 | 42,153 | -0.42(-10.71%) |
Nov 21, 2022 | 3.950 | 4.200 | 3.820 | 3.920 | 19,622 | -0.04(-1.01%) |
Nov 18, 2022 | 3.990 | 4.050 | 3.710 | 3.960 | 17,739 | +0.03(+0.76%) |
Nov 17, 2022 | 3.740 | 4.000 | 3.740 | 3.930 | 21,825 | +0.26(+7.08%) |
Nov 16, 2022 | 3.580 | 3.840 | 3.520 | 3.670 | 9,186 | -0.04(-1.08%) |
Nov 15, 2022 | 3.880 | 3.980 | 3.710 | 3.710 | 8,254 | -0.08(-2.11%) |
Nov 14, 2022 | 3.850 | 4.160 | 3.599 | 3.790 | 35,968 | +0.04(+1.07%) |
Nov 11, 2022 | 3.630 | 3.900 | 3.400 | 3.750 | 13,280 | -0.03(-0.79%) |
Nov 10, 2022 | 3.450 | 3.780 | 3.114 | 3.780 | 36,901 | +0.41(+12.17%) |
Nov 09, 2022 | 3.470 | 3.580 | 3.318 | 3.370 | 27,420 | -0.08(-2.32%) |
Nov 08, 2022 | 3.580 | 3.600 | 3.440 | 3.450 | 16,339 | -0.16(-4.43%) |
Nov 07, 2022 | 3.480 | 3.780 | 3.440 | 3.610 | 5,616 | +0.02(+0.56%) |
Nov 04, 2022 | 3.760 | 3.970 | 3.561 | 3.590 | 39,142 | -0.05(-1.37%) |
Nov 03, 2022 | 3.240 | 4.060 | 3.120 | 3.640 | 66,868 | +0.35(+10.64%) |
Nov 02, 2022 | 3.330 | 3.490 | 3.140 | 3.290 | 41,420 | -0.03(-0.90%) |
Nov 01, 2022 | 3.140 | 3.380 | 3.079 | 3.320 | 17,453 | +0.13(+4.08%) |
Oct 31, 2022 | 3.170 | 3.410 | 2.955 | 3.190 | 24,205 | -0.08(-2.45%) |
Oct 28, 2022 | 2.853 | 3.340 | 2.853 | 3.270 | 12,203 | +0.25(+8.28%) |
Oct 27, 2022 | 2.840 | 3.060 | 2.830 | 3.020 | 122,044 | +0.02(+0.67%) |
Oct 26, 2022 | 2.890 | 3.290 | 2.560 | 3.000 | 127,054 | +0.16(+5.63%) |
Oct 25, 2022 | 2.600 | 2.980 | 2.440 | 2.840 | 16,923 | +0.28(+10.94%) |
Oct 24, 2022 | 3.030 | 3.030 | 2.560 | 2.560 | 46,459 | -0.48(-15.79%) |
Oct 21, 2022 | 3.110 | 3.200 | 2.720 | 3.040 | 12,958 | -0.07(-2.25%) |
Oct 20, 2022 | 3.310 | 3.310 | 3.010 | 3.110 | 14,675 | -0.05(-1.58%) |
Oct 19, 2022 | 3.350 | 3.450 | 3.120 | 3.160 | 47,154 | -0.13(-3.95%) |
Oct 18, 2022 | 3.370 | 3.430 | 3.110 | 3.290 | 13,740 | -0.14(-4.08%) |
Oct 17, 2022 | 3.120 | 3.430 | 2.790 | 3.430 | 86,299 | +0.42(+13.95%) |
Oct 14, 2022 | 3.050 | 3.050 | 2.870 | 3.010 | 1,167 | +0.01(+0.33%) |
Oct 13, 2022 | 3.030 | 3.050 | 2.670 | 3.000 | 22,498 | +0.00(+0.00%) |
Oct 12, 2022 | 2.620 | 3.050 | 2.610 | 3.000 | 147,170 | +0.09(+3.09%) |
Oct 11, 2022 | 3.100 | 3.170 | 2.580 | 2.910 | 34,669 | -0.25(-7.91%) |
Oct 10, 2022 | 3.110 | 3.320 | 3.000 | 3.160 | 20,713 | -0.02(-0.63%) |
Oct 07, 2022 | 3.550 | 3.600 | 3.110 | 3.180 | 14,841 | -0.34(-9.66%) |
Oct 06, 2022 | 3.430 | 3.590 | 3.100 | 3.520 | 24,335 | +0.05(+1.44%) |
Oct 05, 2022 | 3.330 | 3.550 | 3.070 | 3.470 | 28,793 | +0.14(+4.20%) |
Oct 04, 2022 | 3.400 | 3.481 | 3.180 | 3.330 | 34,524 | +0.06(+1.83%) |
Oct 03, 2022 | 3.530 | 3.530 | 2.940 | 3.270 | 58,886 | +0.05(+1.55%) |
Sep 30, 2022 | 2.540 | 3.440 | 2.530 | 3.220 | 134,955 | +0.62(+23.85%) |
Sep 29, 2022 | 2.560 | 2.620 | 2.430 | 2.600 | 23,041 | +0.07(+2.77%) |
Sep 28, 2022 | 2.550 | 2.550 | 2.420 | 2.530 | 23,208 | -0.01(-0.39%) |
Sep 27, 2022 | 2.270 | 2.550 | 2.270 | 2.540 | 14,748 | +0.10(+4.10%) |
Sep 26, 2022 | 2.510 | 2.527 | 2.350 | 2.440 | 41,144 | -0.07(-2.79%) |
Sep 23, 2022 | 2.600 | 2.620 | 2.250 | 2.510 | 51,606 | -0.02(-0.79%) |
Sep 22, 2022 | 2.660 | 2.660 | 2.310 | 2.530 | 197,243 | +0.23(+10.00%) |
Sep 21, 2022 | 2.210 | 2.550 | 2.100 | 2.300 | 76,514 | +0.08(+3.60%) |
Sep 20, 2022 | 2.100 | 2.250 | 2.090 | 2.220 | 27,779 | +0.14(+6.73%) |
Sep 19, 2022 | 2.030 | 2.160 | 1.850 | 2.080 | 242,206 | -0.07(-3.26%) |
Sep 16, 2022 | 2.230 | 2.240 | 2.020 | 2.150 | 189,976 | -0.05(-2.27%) |
Sep 15, 2022 | 2.370 | 2.390 | 2.180 | 2.200 | 65,563 | -0.19(-7.95%) |
Sep 14, 2022 | 2.440 | 2.580 | 2.340 | 2.390 | 35,654 | -0.06(-2.45%) |
Sep 13, 2022 | 2.510 | 2.600 | 2.340 | 2.450 | 42,045 | -0.05(-2.00%) |
Sep 12, 2022 | 2.360 | 2.612 | 2.280 | 2.500 | 48,640 | +0.13(+5.49%) |
Sep 09, 2022 | 2.360 | 2.480 | 2.330 | 2.370 | 26,830 | +0.03(+1.28%) |
Sep 08, 2022 | 2.210 | 2.400 | 2.210 | 2.340 | 18,521 | +0.08(+3.54%) |
Sep 07, 2022 | 2.250 | 2.360 | 2.220 | 2.260 | 19,369 | -0.01(-0.44%) |
Sep 06, 2022 | 2.400 | 2.450 | 2.260 | 2.270 | 46,292 | -0.13(-5.42%) |
Sep 02, 2022 | 2.730 | 2.730 | 2.390 | 2.400 | 39,890 | -0.32(-11.76%) |
Sep 01, 2022 | 2.370 | 2.740 | 2.370 | 2.720 | 45,255 | +0.21(+8.37%) |
Aug 31, 2022 | 2.620 | 2.720 | 2.410 | 2.510 | 68,019 | -0.05(-1.95%) |
Aug 30, 2022 | 2.520 | 2.670 | 2.500 | 2.560 | 27,379 | +0.08(+3.23%) |
Aug 29, 2022 | 2.730 | 2.829 | 2.480 | 2.480 | 141,446 | -0.31(-11.11%) |
Aug 26, 2022 | 2.840 | 3.000 | 2.660 | 2.790 | 63,878 | -0.03(-1.06%) |
Aug 25, 2022 | 2.570 | 3.100 | 2.570 | 2.820 | 60,233 | +0.04(+1.44%) |
Aug 24, 2022 | 2.705 | 3.060 | 2.705 | 2.780 | 37,149 | -0.02(-0.71%) |
Aug 23, 2022 | 2.860 | 3.090 | 2.800 | 2.800 | 40,239 | -0.06(-2.10%) |
Aug 22, 2022 | 3.330 | 3.360 | 2.830 | 2.860 | 84,093 | -0.52(-15.38%) |
Aug 19, 2022 | 3.370 | 3.450 | 3.315 | 3.380 | 51,591 | +0.02(+0.60%) |
Aug 18, 2022 | 3.290 | 3.440 | 3.290 | 3.360 | 43,695 | +0.07(+2.13%) |
Aug 17, 2022 | 3.310 | 3.350 | 3.134 | 3.290 | 52,240 | -0.04(-1.20%) |
Aug 16, 2022 | 3.390 | 3.490 | 3.300 | 3.330 | 36,481 | -0.05(-1.48%) |
Aug 15, 2022 | 3.250 | 3.480 | 3.250 | 3.380 | 143,926 | +0.00(+0.00%) |
Aug 12, 2022 | 3.410 | 3.560 | 3.300 | 3.380 | 87,373 | -0.02(-0.59%) |
Aug 11, 2022 | 3.510 | 3.650 | 3.360 | 3.400 | 59,603 | -0.11(-3.13%) |
Aug 10, 2022 | 3.530 | 3.570 | 3.430 | 3.510 | 45,639 | +0.05(+1.45%) |
Aug 09, 2022 | 3.510 | 3.850 | 3.450 | 3.460 | 41,695 | -0.09(-2.54%) |
Aug 08, 2022 | 3.800 | 3.800 | 3.430 | 3.550 | 40,975 | -0.24(-6.33%) |
Aug 05, 2022 | 3.660 | 3.860 | 3.515 | 3.790 | 16,060 | +0.13(+3.55%) |
Aug 04, 2022 | 3.920 | 3.939 | 3.380 | 3.660 | 29,861 | -0.20(-5.18%) |
Aug 03, 2022 | 3.610 | 3.890 | 3.550 | 3.860 | 35,694 | +0.29(+8.12%) |
Aug 02, 2022 | 3.250 | 3.740 | 3.122 | 3.570 | 15,098 | +0.26(+7.85%) |
Aug 01, 2022 | 3.550 | 3.550 | 3.140 | 3.310 | 308,151 | -0.22(-6.23%) |
Jul 29, 2022 | 3.470 | 3.590 | 3.310 | 3.530 | 78,741 | +0.03(+0.86%) |
Jul 28, 2022 | 3.080 | 3.530 | 3.080 | 3.500 | 60,694 | +0.45(+14.75%) |
Jul 27, 2022 | 3.750 | 3.750 | 3.050 | 3.050 | 163,619 | -0.64(-17.34%) |
Jul 26, 2022 | 3.590 | 3.890 | 3.590 | 3.690 | 72,830 | +0.10(+2.79%) |
Jul 25, 2022 | 3.580 | 3.815 | 3.580 | 3.590 | 266,372 | -0.10(-2.71%) |
Jul 22, 2022 | 3.890 | 4.055 | 3.690 | 3.690 | 39,118 | -0.28(-7.05%) |
Jul 21, 2022 | 4.170 | 4.170 | 3.970 | 3.970 | 38,916 | -0.14(-3.41%) |
Jul 20, 2022 | 4.100 | 4.570 | 4.070 | 4.110 | 33,919 | +0.01(+0.24%) |
Jul 19, 2022 | 4.070 | 4.260 | 4.000 | 4.100 | 39,723 | +0.03(+0.74%) |
Jul 18, 2022 | 4.230 | 4.410 | 4.050 | 4.070 | 42,990 | -0.03(-0.73%) |
Jul 15, 2022 | 4.270 | 4.510 | 4.070 | 4.100 | 41,775 | -0.13(-3.07%) |
Jul 14, 2022 | 4.340 | 4.440 | 4.200 | 4.230 | 22,563 | -0.18(-4.08%) |
Jul 13, 2022 | 4.170 | 4.875 | 4.070 | 4.410 | 67,285 | +0.16(+3.76%) |
Jul 12, 2022 | 4.420 | 4.440 | 4.010 | 4.250 | 162,540 | -0.22(-4.92%) |
Jul 11, 2022 | 4.300 | 4.490 | 4.300 | 4.470 | 42,368 | +0.16(+3.71%) |
Jul 08, 2022 | 4.900 | 5.190 | 4.200 | 4.310 | 186,356 | -0.55(-11.32%) |
Jul 07, 2022 | 5.180 | 5.250 | 4.820 | 4.860 | 182,411 | -0.29(-5.63%) |
Jul 06, 2022 | 5.180 | 5.500 | 4.920 | 5.150 | 327,467 | +0.00(+0.00%) |
Jul 05, 2022 | 4.900 | 5.283 | 4.900 | 5.150 | 44,662 | +0.05(+0.98%) |
Jul 01, 2022 | 5.390 | 5.630 | 4.880 | 5.100 | 241,199 | -0.40(-7.27%) |
Jun 30, 2022 | 5.480 | 5.600 | 5.070 | 5.500 | 389,276 | +0.04(+0.73%) |
Jun 29, 2022 | 5.040 | 5.500 | 4.870 | 5.460 | 71,104 | +0.37(+7.27%) |
Jun 28, 2022 | 5.240 | 5.240 | 4.920 | 5.090 | 64,971 | -0.05(-0.97%) |
Jun 27, 2022 | 4.910 | 5.410 | 4.910 | 5.140 | 54,561 | +0.15(+3.01%) |
Jun 24, 2022 | 5.420 | 5.433 | 4.850 | 4.990 | 121,481 | -0.42(-7.76%) |
Jun 23, 2022 | 5.390 | 5.654 | 5.010 | 5.410 | 137,366 | +0.13(+2.46%) |
Jun 22, 2022 | 4.990 | 5.691 | 4.920 | 5.280 | 267,273 | +0.15(+2.92%) |
Jun 21, 2022 | 4.300 | 5.420 | 4.300 | 5.130 | 284,610 | +0.90(+21.28%) |
Jun 17, 2022 | 3.680 | 4.620 | 3.650 | 4.230 | 320,271 | +0.55(+14.95%) |
Jun 16, 2022 | 3.620 | 3.700 | 3.270 | 3.680 | 37,148 | -0.03(-0.81%) |
Jun 15, 2022 | 3.560 | 4.084 | 3.530 | 3.710 | 103,984 | +0.17(+4.80%) |
Jun 14, 2022 | 3.240 | 3.550 | 3.090 | 3.540 | 43,952 | +0.30(+9.26%) |
Jun 13, 2022 | 3.200 | 3.326 | 2.780 | 3.240 | 117,826 | -0.06(-1.82%) |
Jun 10, 2022 | 3.150 | 3.499 | 3.060 | 3.300 | 123,240 | +0.15(+4.76%) |
Jun 09, 2022 | 3.260 | 3.260 | 3.150 | 3.150 | 14,279 | -0.16(-4.83%) |
Jun 08, 2022 | 3.200 | 3.430 | 3.120 | 3.310 | 72,051 | +0.09(+2.80%) |
Jun 07, 2022 | 2.950 | 3.274 | 2.900 | 3.220 | 61,043 | +0.20(+6.62%) |
Jun 06, 2022 | 2.850 | 3.060 | 2.850 | 3.020 | 123,971 | +0.24(+8.63%) |
Jun 03, 2022 | 2.690 | 3.200 | 2.622 | 2.780 | 363,823 | +0.05(+1.83%) |
Jun 02, 2022 | 3.160 | 3.250 | 2.664 | 2.730 | 252,273 | -0.46(-14.42%) |
Jun 01, 2022 | 3.600 | 3.600 | 3.190 | 3.190 | 120,922 | -0.10(-3.04%) |
May 31, 2022 | 3.160 | 3.500 | 3.160 | 3.290 | 34,789 | +0.14(+4.44%) |
May 27, 2022 | 3.020 | 3.300 | 2.900 | 3.150 | 115,161 | +0.15(+5.00%) |
May 26, 2022 | 3.060 | 3.310 | 2.970 | 3.000 | 63,089 | -0.09(-2.91%) |
May 25, 2022 | 3.090 | 3.350 | 3.000 | 3.090 | 252,073 | -0.01(-0.32%) |
May 24, 2022 | 2.970 | 3.210 | 2.970 | 3.100 | 171,401 | +0.03(+0.98%) |
May 23, 2022 | 3.500 | 3.500 | 2.860 | 3.070 | 115,522 | -0.45(-12.78%) |
May 20, 2022 | 3.710 | 3.850 | 3.510 | 3.520 | 140,554 | -0.14(-3.83%) |
May 19, 2022 | 3.400 | 3.660 | 3.310 | 3.660 | 48,581 | +0.27(+7.96%) |
May 18, 2022 | 3.380 | 3.510 | 3.300 | 3.390 | 27,892 | -0.12(-3.42%) |
May 17, 2022 | 3.430 | 3.510 | 3.020 | 3.510 | 110,503 | +0.08(+2.33%) |
May 16, 2022 | 3.330 | 3.470 | 3.100 | 3.430 | 315,677 | +0.10(+3.00%) |
May 13, 2022 | 3.270 | 3.480 | 3.110 | 3.330 | 125,692 | +0.19(+6.05%) |
May 12, 2022 | 2.760 | 3.150 | 2.690 | 3.140 | 135,203 | +0.38(+13.77%) |
May 11, 2022 | 2.730 | 3.190 | 2.620 | 2.760 | 134,351 | -0.04(-1.43%) |
May 10, 2022 | 2.520 | 2.810 | 2.520 | 2.800 | 82,549 | +0.28(+11.11%) |
May 09, 2022 | 2.610 | 2.680 | 2.351 | 2.520 | 52,621 | -0.21(-7.69%) |
May 06, 2022 | 2.760 | 2.840 | 2.470 | 2.730 | 132,011 | -0.03(-1.09%) |
May 05, 2022 | 2.560 | 2.800 | 2.490 | 2.760 | 67,546 | +0.12(+4.55%) |
May 04, 2022 | 2.590 | 2.690 | 2.310 | 2.640 | 40,155 | +0.05(+1.93%) |
May 03, 2022 | 2.420 | 2.840 | 2.390 | 2.590 | 147,636 | +0.11(+4.44%) |
May 02, 2022 | 2.240 | 2.490 | 2.210 | 2.480 | 61,710 | +0.23(+10.22%) |
Apr 29, 2022 | 2.260 | 2.350 | 2.230 | 2.250 | 34,303 | -0.06(-2.60%) |
Apr 28, 2022 | 2.210 | 2.380 | 2.100 | 2.310 | 79,305 | +0.10(+4.52%) |
Apr 27, 2022 | 2.210 | 2.300 | 2.190 | 2.210 | 120,006 | +0.00(+0.00%) |
Apr 26, 2022 | 2.240 | 2.300 | 2.130 | 2.210 | 63,899 | -0.06(-2.64%) |
Apr 25, 2022 | 2.030 | 2.290 | 1.925 | 2.270 | 101,429 | +0.24(+11.82%) |
Apr 22, 2022 | 1.970 | 2.120 | 1.860 | 2.030 | 95,976 | +0.06(+3.05%) |
Apr 21, 2022 | 1.950 | 2.000 | 1.900 | 1.970 | 250,599 | +0.02(+1.03%) |
Apr 20, 2022 | 2.010 | 2.050 | 1.930 | 1.950 | 77,304 | -0.07(-3.47%) |
Apr 19, 2022 | 1.980 | 2.080 | 1.950 | 2.020 | 47,120 | +0.01(+0.50%) |
Apr 18, 2022 | 2.030 | 2.050 | 1.880 | 2.010 | 100,599 | -0.05(-2.43%) |
Apr 14, 2022 | 2.160 | 2.220 | 2.000 | 2.060 | 237,373 | -0.12(-5.50%) |
Apr 13, 2022 | 2.120 | 2.180 | 2.040 | 2.180 | 139,099 | +0.12(+5.83%) |
Apr 12, 2022 | 2.150 | 2.152 | 2.022 | 2.060 | 308,413 | +0.02(+0.98%) |
Apr 11, 2022 | 2.330 | 2.350 | 2.000 | 2.040 | 159,429 | -0.26(-11.30%) |
Apr 08, 2022 | 2.160 | 2.390 | 2.060 | 2.300 | 331,794 | +0.13(+5.99%) |
Apr 07, 2022 | 2.330 | 2.330 | 2.110 | 2.170 | 242,991 | -0.16(-6.87%) |
Apr 06, 2022 | 2.350 | 2.410 | 2.300 | 2.330 | 127,304 | -0.12(-4.90%) |
Apr 05, 2022 | 2.670 | 2.680 | 2.410 | 2.450 | 140,444 | -0.20(-7.55%) |
Apr 04, 2022 | 2.680 | 2.790 | 2.460 | 2.650 | 692,837 | +0.41(+18.30%) |
Apr 01, 2022 | 2.330 | 2.400 | 2.220 | 2.240 | 240,474 | -0.09(-3.86%) |
Mar 31, 2022 | 2.310 | 2.420 | 2.300 | 2.330 | 127,529 | +0.04(+1.75%) |
Mar 30, 2022 | 2.450 | 2.530 | 2.270 | 2.290 | 608,662 | -0.14(-5.76%) |
Mar 29, 2022 | 2.440 | 2.480 | 2.400 | 2.430 | 399,734 | +0.06(+2.53%) |
Mar 28, 2022 | 2.230 | 2.390 | 2.225 | 2.370 | 153,012 | +0.14(+6.28%) |
Mar 25, 2022 | 2.590 | 2.600 | 2.220 | 2.230 | 267,469 | -0.26(-10.44%) |
Mar 24, 2022 | 2.300 | 2.820 | 2.240 | 2.490 | 1,705,128 | +0.23(+10.18%) |
Mar 23, 2022 | 2.190 | 2.300 | 2.120 | 2.260 | 837,769 | +0.07(+3.20%) |
Mar 22, 2022 | 2.130 | 2.280 | 2.100 | 2.190 | 356,253 | +0.03(+1.39%) |
Mar 21, 2022 | 2.190 | 2.320 | 2.000 | 2.160 | 314,784 | -0.01(-0.46%) |
Mar 18, 2022 | 2.320 | 2.330 | 2.160 | 2.170 | 388,539 | -0.08(-3.56%) |
Mar 17, 2022 | 2.140 | 2.280 | 2.120 | 2.250 | 61,197 | +0.05(+2.27%) |
Mar 16, 2022 | 2.110 | 2.320 | 2.060 | 2.200 | 424,419 | +0.25(+12.82%) |
Mar 15, 2022 | 1.890 | 2.090 | 1.835 | 1.950 | 121,363 | +0.12(+6.56%) |
Mar 14, 2022 | 2.520 | 2.530 | 1.680 | 1.830 | 223,935 | -0.72(-28.24%) |
Mar 11, 2022 | 2.900 | 2.980 | 2.500 | 2.550 | 114,698 | -0.33(-11.46%) |
Mar 10, 2022 | 2.850 | 2.880 | 2.630 | 2.880 | 528,542 | -0.05(-1.71%) |
Mar 09, 2022 | 2.760 | 3.000 | 2.695 | 2.930 | 160,126 | +0.32(+12.26%) |
Mar 08, 2022 | 2.710 | 2.825 | 2.510 | 2.610 | 142,669 | -0.11(-4.04%) |
Mar 07, 2022 | 2.790 | 2.815 | 2.650 | 2.720 | 260,091 | -0.08(-2.86%) |
Mar 04, 2022 | 2.870 | 2.905 | 2.660 | 2.800 | 100,864 | +0.00(+0.00%) |
Mar 03, 2022 | 3.250 | 3.250 | 2.755 | 2.800 | 122,000 | -0.59(-17.40%) |
Mar 02, 2022 | 3.370 | 3.560 | 3.230 | 3.390 | 69,005 | +0.08(+2.42%) |
Mar 01, 2022 | 3.301 | 3.730 | 3.216 | 3.310 | 159,076 | +0.12(+3.76%) |
Feb 28, 2022 | 3.250 | 3.390 | 3.160 | 3.190 | 304,019 | -0.14(-4.20%) |
Feb 25, 2022 | 3.490 | 3.530 | 3.310 | 3.330 | 50,706 | -0.13(-3.76%) |
Feb 24, 2022 | 3.200 | 3.490 | 3.200 | 3.460 | 77,290 | +0.10(+2.98%) |
Feb 23, 2022 | 3.370 | 3.450 | 3.150 | 3.360 | 161,015 | +0.03(+0.90%) |
Feb 22, 2022 | 3.540 | 3.540 | 3.270 | 3.330 | 89,098 | -0.14(-4.03%) |
Feb 18, 2022 | 3.470 | 0 | -0.09(-2.53%) | |||
Feb 17, 2022 | 3.780 | 3.880 | 3.470 | 3.560 | 106,712 | -0.20(-5.32%) |
Feb 16, 2022 | 3.820 | 3.870 | 3.630 | 3.760 | 77,512 | -0.15(-3.84%) |
Feb 15, 2022 | 3.790 | 3.960 | 3.630 | 3.910 | 47,254 | +0.20(+5.39%) |
Feb 14, 2022 | 3.820 | 3.940 | 3.600 | 3.710 | 225,259 | -0.16(-4.13%) |
Feb 11, 2022 | 3.630 | 3.980 | 3.580 | 3.870 | 225,409 | +0.25(+6.91%) |
Feb 10, 2022 | 3.970 | 4.070 | 3.430 | 3.620 | 430,825 | -0.47(-11.49%) |
Feb 09, 2022 | 3.060 | 4.110 | 3.060 | 4.090 | 1,653,441 | +1.04(+34.10%) |
Feb 08, 2022 | 3.240 | 3.300 | 3.010 | 3.050 | 121,216 | -0.17(-5.28%) |
Feb 07, 2022 | 3.000 | 3.370 | 3.000 | 3.220 | 623,728 | +0.17(+5.57%) |
Feb 04, 2022 | 2.820 | 3.135 | 2.790 | 3.050 | 165,607 | +0.16(+5.54%) |
Feb 03, 2022 | 3.030 | 2.820 | 2.890 | 319,266 | -0.09(-3.02%) | |
Feb 02, 2022 | 3.500 | 3.500 | 2.970 | 2.980 | 184,876 | -0.50(-14.37%) |
Feb 01, 2022 | 3.640 | 3.650 | 3.450 | 3.480 | 551,788 | -0.07(-1.97%) |
Jan 31, 2022 | 3.400 | 3.550 | 425,066 | +0.16(+4.72%) | ||
Jan 28, 2022 | 3.330 | 3.430 | 3.000 | 3.390 | 1,268,411 | +0.07(+2.11%) |
Jan 27, 2022 | 3.570 | 3.640 | 3.200 | 3.320 | 262,095 | -0.17(-4.87%) |
Jan 26, 2022 | 3.700 | 3.800 | 3.460 | 3.490 | 685,927 | -0.23(-6.18%) |
Jan 25, 2022 | 4.240 | 4.410 | 3.710 | 3.720 | 504,717 | -0.62(-14.29%) |
Jan 24, 2022 | 4.220 | 4.470 | 3.910 | 4.340 | 116,406 | +0.02(+0.46%) |
Jan 21, 2022 | 4.340 | 4.530 | 4.030 | 4.320 | 220,100 | -0.13(-2.92%) |
Jan 20, 2022 | 4.570 | 4.910 | 4.430 | 4.450 | 87,848 | -0.02(-0.45%) |
Jan 19, 2022 | 4.500 | 4.600 | 4.300 | 4.470 | 70,694 | +0.03(+0.68%) |
Jan 18, 2022 | 4.500 | 4.625 | 4.390 | 4.440 | 55,097 | -0.15(-3.27%) |
Jan 14, 2022 | 4.590 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.110 | 5.110 | 4.500 | 4.630 | 269,146 | -0.37(-7.40%) |
Jan 12, 2022 | 5.080 | 5.270 | 4.960 | 5.000 | 69,919 | -0.15(-2.91%) |
Jan 11, 2022 | 4.760 | 5.350 | 4.720 | 5.150 | 92,072 | +0.34(+7.07%) |
Jan 10, 2022 | 4.730 | 4.970 | 4.500 | 4.810 | 137,282 | +0.06(+1.26%) |
Jan 07, 2022 | 5.060 | 5.133 | 4.681 | 4.750 | 149,577 | -0.31(-6.13%) |
Jan 06, 2022 | 4.650 | 5.680 | 4.650 | 5.060 | 691,397 | +0.42(+9.05%) |
Jan 05, 2022 | 5.240 | 5.480 | 4.640 | 4.640 | 574,966 | -0.56(-10.77%) |
Jan 04, 2022 | 5.530 | 5.660 | 5.070 | 5.200 | 228,262 | -0.32(-5.80%) |
Jan 03, 2022 | 5.840 | 6.095 | 5.410 | 5.520 | 514,057 | -0.52(-8.61%) |
Dec 31, 2021 | 6.200 | 6.520 | 5.940 | 6.040 | 61,918 | -0.32(-5.03%) |
Dec 30, 2021 | 5.570 | 6.597 | 5.570 | 6.360 | 166,430 | +0.71(+12.57%) |
Dec 29, 2021 | 5.760 | 6.020 | 5.540 | 5.650 | 85,829 | -0.18(-3.09%) |
Dec 28, 2021 | 6.290 | 6.290 | 5.795 | 5.830 | 83,306 | -0.46(-7.31%) |
Dec 27, 2021 | 6.440 | 6.520 | 6.280 | 6.290 | 60,731 | -0.15(-2.33%) |
Dec 23, 2021 | 6.250 | 6.520 | 6.154 | 6.440 | 65,565 | +0.11(+1.74%) |
Dec 22, 2021 | 6.500 | 6.530 | 6.260 | 6.330 | 47,728 | -0.13(-2.01%) |
Dec 21, 2021 | 6.640 | 6.650 | 6.268 | 6.460 | 55,479 | -0.10(-1.52%) |
Dec 20, 2021 | 6.560 | 6.910 | 6.210 | 6.560 | 102,760 | -0.06(-0.91%) |
Dec 17, 2021 | 6.030 | 6.740 | 5.820 | 6.620 | 595,119 | +0.49(+7.99%) |
Dec 16, 2021 | 6.460 | 6.600 | 6.090 | 6.130 | 132,557 | -0.11(-1.76%) |
Dec 15, 2021 | 6.350 | 6.360 | 5.880 | 6.240 | 227,334 | -0.03(-0.48%) |
Dec 14, 2021 | 6.270 | 6.980 | 6.230 | 6.270 | 407,792 | -0.61(-8.87%) |
Dec 13, 2021 | 7.140 | 7.315 | 6.725 | 6.880 | 366,049 | -0.17(-2.41%) |
Dec 10, 2021 | 7.060 | 7.320 | 6.910 | 7.050 | 191,203 | +0.10(+1.44%) |
Dec 09, 2021 | 7.260 | 7.590 | 6.800 | 6.950 | 235,587 | -0.33(-4.53%) |
Dec 08, 2021 | 6.730 | 7.350 | 6.350 | 7.280 | 799,277 | +0.77(+11.83%) |
Dec 07, 2021 | 6.680 | 6.850 | 6.430 | 6.510 | 199,784 | +0.04(+0.62%) |
Dec 06, 2021 | 6.750 | 6.950 | 6.260 | 6.470 | 465,945 | -0.37(-5.41%) |
Dec 03, 2021 | 7.040 | 7.045 | 6.510 | 6.840 | 439,214 | -0.27(-3.80%) |
Dec 02, 2021 | 6.910 | 7.140 | 6.700 | 7.110 | 227,150 | +0.24(+3.49%) |