Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.740 | 2.880 | 2.635 | 2.880 | 1,803,368 | +0.17(+6.27%) |
Nov 29, 2022 | 2.740 | 2.795 | 2.670 | 2.710 | 741,015 | -0.04(-1.45%) |
Nov 28, 2022 | 2.850 | 2.850 | 2.725 | 2.750 | 818,631 | -0.11(-3.85%) |
Nov 25, 2022 | 2.730 | 2.870 | 2.715 | 2.860 | 497,793 | +0.12(+4.38%) |
Nov 23, 2022 | 2.760 | 2.810 | 2.690 | 2.740 | 989,083 | -0.04(-1.44%) |
Nov 22, 2022 | 2.880 | 2.920 | 2.755 | 2.780 | 863,373 | -0.13(-4.47%) |
Nov 21, 2022 | 3.070 | 3.100 | 2.760 | 2.910 | 1,836,722 | -0.21(-6.73%) |
Nov 18, 2022 | 3.320 | 3.329 | 3.060 | 3.120 | 573,065 | -0.13(-4.00%) |
Nov 17, 2022 | 3.190 | 3.310 | 3.140 | 3.250 | 968,886 | -0.02(-0.61%) |
Nov 16, 2022 | 3.360 | 3.370 | 3.240 | 3.270 | 626,023 | -0.18(-5.22%) |
Nov 15, 2022 | 3.390 | 3.540 | 3.380 | 3.450 | 809,012 | +0.11(+3.29%) |
Nov 14, 2022 | 3.160 | 3.365 | 3.010 | 3.340 | 1,357,385 | -0.01(-0.30%) |
Nov 11, 2022 | 2.980 | 3.355 | 2.910 | 3.350 | 1,672,420 | +0.46(+15.92%) |
Nov 10, 2022 | 3.300 | 3.300 | 2.800 | 2.890 | 2,610,760 | -0.24(-7.67%) |
Nov 09, 2022 | 3.420 | 3.420 | 3.130 | 3.130 | 920,555 | -0.30(-8.75%) |
Nov 08, 2022 | 3.390 | 3.450 | 3.285 | 3.430 | 1,029,429 | +0.08(+2.39%) |
Nov 07, 2022 | 3.240 | 3.390 | 3.170 | 3.350 | 865,970 | +0.17(+5.35%) |
Nov 04, 2022 | 3.160 | 3.205 | 3.035 | 3.180 | 766,195 | +0.09(+2.91%) |
Nov 03, 2022 | 3.110 | 3.150 | 3.045 | 3.090 | 661,106 | -0.06(-1.90%) |
Nov 02, 2022 | 3.440 | 3.150 | 3.150 | 656,048 | -0.28(-8.16%) | |
Nov 01, 2022 | 3.350 | 3.460 | 3.335 | 3.430 | 655,244 | +0.12(+3.63%) |
Oct 31, 2022 | 3.320 | 3.400 | 3.240 | 3.310 | 714,144 | -0.02(-0.60%) |
Oct 28, 2022 | 3.260 | 3.435 | 3.195 | 3.330 | 1,146,266 | +0.08(+2.46%) |
Oct 27, 2022 | 3.340 | 3.445 | 3.230 | 3.250 | 950,929 | -0.03(-0.91%) |
Oct 26, 2022 | 3.330 | 3.410 | 3.270 | 3.280 | 1,077,756 | -0.05(-1.50%) |
Oct 25, 2022 | 3.070 | 3.420 | 3.070 | 3.330 | 1,277,731 | +0.26(+8.47%) |
Oct 24, 2022 | 3.220 | 3.230 | 2.810 | 3.070 | 4,190,985 | -0.14(-4.36%) |
Oct 21, 2022 | 3.200 | 3.210 | 3.070 | 3.210 | 854,427 | +0.01(+0.31%) |
Oct 20, 2022 | 3.350 | 3.428 | 3.200 | 3.200 | 1,092,014 | -0.16(-4.76%) |
Oct 19, 2022 | 3.490 | 3.524 | 3.330 | 3.360 | 883,770 | -0.14(-4.00%) |
Oct 18, 2022 | 3.490 | 3.740 | 3.480 | 3.500 | 1,084,078 | +0.09(+2.64%) |
Oct 17, 2022 | 3.420 | 3.450 | 3.310 | 3.410 | 704,453 | +0.10(+3.02%) |
Oct 14, 2022 | 3.570 | 3.690 | 3.290 | 3.310 | 971,809 | -0.18(-5.16%) |
Oct 13, 2022 | 3.260 | 3.520 | 3.210 | 3.490 | 1,552,010 | +0.12(+3.56%) |
Oct 12, 2022 | 3.370 | 3.475 | 3.270 | 3.370 | 1,359,980 | +0.00(+0.00%) |
Oct 11, 2022 | 3.350 | 3.485 | 3.275 | 3.370 | 1,131,883 | -0.01(-0.30%) |
Oct 10, 2022 | 3.340 | 3.440 | 3.300 | 3.380 | 1,246,872 | +0.04(+1.20%) |
Oct 07, 2022 | 3.450 | 3.500 | 3.310 | 3.340 | 814,262 | -0.17(-4.84%) |
Oct 06, 2022 | 3.570 | 3.707 | 3.500 | 3.510 | 746,460 | -0.09(-2.50%) |
Oct 05, 2022 | 3.640 | 3.640 | 3.470 | 3.600 | 654,164 | -0.05(-1.37%) |
Oct 04, 2022 | 3.570 | 3.710 | 3.570 | 3.650 | 726,169 | +0.17(+4.89%) |
Oct 03, 2022 | 3.480 | 3.530 | 3.340 | 3.480 | 1,020,050 | -0.02(-0.57%) |
Sep 30, 2022 | 3.410 | 3.630 | 3.285 | 3.500 | 1,534,150 | +0.10(+2.94%) |
Sep 29, 2022 | 3.710 | 3.740 | 3.362 | 3.400 | 1,010,555 | -0.38(-10.05%) |
Sep 28, 2022 | 3.740 | 3.870 | 3.710 | 3.780 | 1,282,682 | +0.04(+1.07%) |
Sep 27, 2022 | 3.670 | 3.770 | 3.585 | 3.740 | 1,292,918 | +0.15(+4.18%) |
Sep 26, 2022 | 3.560 | 3.750 | 3.515 | 3.590 | 1,787,935 | -0.01(-0.28%) |
Sep 23, 2022 | 3.650 | 3.790 | 3.490 | 3.600 | 1,489,604 | -0.11(-2.96%) |
Sep 22, 2022 | 3.830 | 3.855 | 3.630 | 3.710 | 2,091,206 | -0.12(-3.13%) |
Sep 21, 2022 | 3.740 | 3.970 | 3.635 | 3.830 | 1,402,500 | +0.11(+2.96%) |
Sep 20, 2022 | 3.860 | 3.900 | 3.700 | 3.720 | 1,288,853 | -0.19(-4.86%) |
Sep 19, 2022 | 3.840 | 3.960 | 3.770 | 3.910 | 1,252,061 | +0.00(+0.00%) |
Sep 16, 2022 | 4.060 | 4.060 | 3.840 | 3.910 | 3,031,589 | -0.20(-4.87%) |
Sep 15, 2022 | 4.060 | 4.310 | 4.040 | 4.110 | 1,450,420 | +0.01(+0.24%) |
Sep 14, 2022 | 4.080 | 4.120 | 3.885 | 4.100 | 1,519,111 | +0.05(+1.23%) |
Sep 13, 2022 | 3.860 | 4.099 | 3.800 | 4.050 | 1,296,711 | +0.05(+1.25%) |
Sep 12, 2022 | 4.240 | 4.315 | 3.980 | 4.000 | 1,841,616 | -0.22(-5.21%) |
Sep 09, 2022 | 4.130 | 4.295 | 4.080 | 4.220 | 725,356 | +0.16(+3.94%) |
Sep 08, 2022 | 4.050 | 4.145 | 3.960 | 4.060 | 916,217 | -0.08(-1.93%) |
Sep 07, 2022 | 3.800 | 4.322 | 3.780 | 4.140 | 2,746,529 | +0.36(+9.52%) |
Sep 06, 2022 | 3.520 | 3.845 | 3.440 | 3.780 | 1,677,726 | +0.26(+7.39%) |
Sep 02, 2022 | 3.600 | 3.670 | 3.431 | 3.520 | 1,573,185 | -0.01(-0.28%) |
Sep 01, 2022 | 3.550 | 3.620 | 3.370 | 3.530 | 1,664,659 | -0.08(-2.22%) |
Aug 31, 2022 | 3.670 | 3.759 | 3.600 | 3.610 | 1,051,190 | -0.02(-0.55%) |
Aug 30, 2022 | 3.630 | 3.720 | 3.520 | 3.630 | 1,206,294 | +0.11(+3.12%) |
Aug 29, 2022 | 3.580 | 3.665 | 3.480 | 3.520 | 735,696 | -0.10(-2.76%) |
Aug 26, 2022 | 3.790 | 3.835 | 3.600 | 3.620 | 1,264,751 | -0.16(-4.23%) |
Aug 25, 2022 | 3.650 | 3.780 | 3.629 | 3.780 | 572,492 | +0.17(+4.71%) |
Aug 24, 2022 | 3.620 | 3.775 | 3.560 | 3.610 | 740,176 | -0.01(-0.28%) |
Aug 23, 2022 | 3.700 | 3.750 | 3.605 | 3.620 | 726,853 | -0.07(-1.90%) |
Aug 22, 2022 | 3.830 | 3.830 | 3.680 | 3.690 | 1,071,357 | -0.22(-5.63%) |
Aug 19, 2022 | 4.050 | 4.090 | 3.860 | 3.910 | 1,100,441 | -0.22(-5.33%) |
Aug 18, 2022 | 4.260 | 4.260 | 4.050 | 4.130 | 750,099 | -0.15(-3.50%) |
Aug 17, 2022 | 4.350 | 4.370 | 4.100 | 4.280 | 1,245,207 | -0.17(-3.82%) |
Aug 16, 2022 | 4.480 | 4.515 | 4.235 | 4.450 | 1,853,945 | +0.06(+1.37%) |
Aug 15, 2022 | 3.930 | 4.415 | 3.860 | 4.390 | 2,821,936 | +0.46(+11.70%) |
Aug 12, 2022 | 3.980 | 4.040 | 3.690 | 3.930 | 2,978,482 | +0.09(+2.34%) |
Aug 11, 2022 | 3.870 | 4.010 | 3.790 | 3.840 | 1,136,749 | +0.01(+0.26%) |
Aug 10, 2022 | 3.890 | 3.920 | 3.690 | 3.830 | 1,254,755 | +0.18(+4.93%) |
Aug 09, 2022 | 3.910 | 3.910 | 3.600 | 3.650 | 1,598,527 | -0.32(-8.06%) |
Aug 08, 2022 | 3.780 | 4.170 | 3.729 | 3.970 | 1,983,163 | +0.39(+10.89%) |
Aug 05, 2022 | 3.550 | 3.720 | 3.450 | 3.580 | 1,591,149 | +0.10(+2.87%) |
Aug 04, 2022 | 3.550 | 3.670 | 3.460 | 3.480 | 1,081,973 | -0.07(-1.97%) |
Aug 03, 2022 | 3.490 | 3.590 | 3.430 | 3.550 | 1,048,292 | +0.13(+3.80%) |
Aug 02, 2022 | 3.350 | 3.450 | 3.300 | 3.420 | 754,135 | +0.05(+1.48%) |
Aug 01, 2022 | 3.300 | 3.460 | 3.270 | 3.370 | 933,660 | +0.03(+0.90%) |
Jul 29, 2022 | 3.340 | 3.540 | 3.310 | 3.340 | 1,320,809 | -0.01(-0.30%) |
Jul 28, 2022 | 3.270 | 3.360 | 3.170 | 3.350 | 913,836 | +0.06(+1.82%) |
Jul 27, 2022 | 3.320 | 3.320 | 3.160 | 3.290 | 1,169,027 | +0.09(+2.81%) |
Jul 26, 2022 | 3.560 | 3.570 | 2.970 | 3.200 | 2,020,188 | -0.45(-12.33%) |
Jul 25, 2022 | 3.700 | 3.735 | 3.605 | 3.650 | 924,837 | -0.05(-1.35%) |
Jul 22, 2022 | 3.980 | 4.070 | 3.610 | 3.700 | 1,540,331 | -0.29(-7.27%) |
Jul 21, 2022 | 3.870 | 4.060 | 3.770 | 3.990 | 1,922,865 | +0.13(+3.37%) |
Jul 20, 2022 | 3.800 | 3.910 | 3.700 | 3.860 | 2,010,855 | +0.09(+2.39%) |
Jul 19, 2022 | 3.500 | 3.930 | 3.240 | 3.770 | 6,435,760 | +0.55(+17.08%) |
Jul 18, 2022 | 3.320 | 3.390 | 3.190 | 3.220 | 886,800 | -0.07(-2.13%) |
Jul 15, 2022 | 3.470 | 3.550 | 3.260 | 3.290 | 2,562,806 | -0.10(-2.95%) |
Jul 14, 2022 | 3.340 | 3.440 | 3.300 | 3.390 | 1,320,530 | -0.02(-0.59%) |
Jul 13, 2022 | 3.080 | 3.420 | 3.075 | 3.410 | 1,579,445 | +0.16(+4.92%) |
Jul 12, 2022 | 3.100 | 3.330 | 3.100 | 3.250 | 1,195,702 | +0.17(+5.52%) |
Jul 11, 2022 | 3.280 | 3.290 | 3.060 | 3.080 | 915,533 | -0.20(-6.10%) |
Jul 08, 2022 | 3.260 | 3.350 | 3.220 | 3.280 | 1,094,002 | -0.05(-1.50%) |
Jul 07, 2022 | 3.250 | 3.330 | 3.230 | 3.330 | 624,442 | +0.09(+2.78%) |
Jul 06, 2022 | 3.300 | 3.389 | 3.230 | 3.240 | 811,835 | -0.05(-1.52%) |
Jul 05, 2022 | 3.010 | 3.300 | 2.960 | 3.290 | 1,051,756 | +0.24(+7.87%) |
Jul 01, 2022 | 2.890 | 3.060 | 2.875 | 3.050 | 1,014,881 | +0.13(+4.45%) |
Jun 30, 2022 | 2.910 | 2.930 | 2.782 | 2.920 | 901,335 | -0.01(-0.34%) |
Jun 29, 2022 | 2.960 | 2.990 | 2.830 | 2.930 | 1,026,560 | -0.05(-1.68%) |
Jun 28, 2022 | 3.180 | 3.210 | 2.970 | 2.980 | 935,112 | -0.20(-6.29%) |
Jun 27, 2022 | 3.350 | 3.380 | 3.090 | 3.180 | 1,745,763 | -0.17(-5.07%) |
Jun 24, 2022 | 3.100 | 3.370 | 3.060 | 3.350 | 4,910,020 | +0.29(+9.48%) |
Jun 23, 2022 | 2.830 | 3.075 | 2.830 | 3.060 | 1,116,438 | +0.25(+8.90%) |
Jun 22, 2022 | 2.690 | 2.890 | 2.650 | 2.810 | 1,532,676 | +0.08(+2.93%) |
Jun 21, 2022 | 2.780 | 2.826 | 2.680 | 2.730 | 1,250,665 | +0.07(+2.63%) |
Jun 17, 2022 | 2.620 | 2.720 | 2.590 | 2.660 | 1,728,981 | +0.10(+3.91%) |
Jun 16, 2022 | 2.650 | 2.700 | 2.540 | 2.560 | 1,612,238 | -0.15(-5.54%) |
Jun 15, 2022 | 2.720 | 2.765 | 2.640 | 2.710 | 1,617,750 | +0.04(+1.50%) |
Jun 14, 2022 | 2.740 | 2.765 | 2.645 | 2.670 | 1,387,641 | -0.02(-0.74%) |
Jun 13, 2022 | 2.760 | 2.869 | 2.680 | 2.690 | 1,732,834 | -0.19(-6.60%) |
Jun 10, 2022 | 2.920 | 2.985 | 2.840 | 2.880 | 1,531,314 | -0.11(-3.68%) |
Jun 09, 2022 | 3.150 | 3.211 | 2.960 | 2.990 | 2,340,852 | -0.31(-9.39%) |
Jun 08, 2022 | 3.230 | 3.430 | 3.230 | 3.300 | 1,123,180 | +0.07(+2.17%) |
Jun 07, 2022 | 3.250 | 3.269 | 3.140 | 3.230 | 1,103,300 | -0.07(-2.12%) |
Jun 06, 2022 | 3.300 | 3.390 | 3.270 | 3.300 | 875,958 | +0.04(+1.23%) |
Jun 03, 2022 | 3.340 | 3.380 | 3.220 | 3.260 | 817,024 | -0.14(-4.12%) |
Jun 02, 2022 | 3.280 | 3.439 | 3.239 | 3.400 | 1,368,051 | +0.12(+3.66%) |
Jun 01, 2022 | 3.450 | 3.500 | 3.240 | 3.280 | 2,164,942 | -0.16(-4.65%) |
May 31, 2022 | 3.540 | 3.630 | 3.370 | 3.440 | 2,536,209 | -0.05(-1.43%) |
May 27, 2022 | 3.390 | 3.535 | 3.360 | 3.490 | 1,149,043 | +0.15(+4.49%) |
May 26, 2022 | 3.040 | 3.370 | 3.010 | 3.340 | 1,629,481 | +0.34(+11.33%) |
May 25, 2022 | 3.000 | 3.150 | 2.985 | 3.000 | 2,089,872 | -0.01(-0.33%) |
May 24, 2022 | 3.100 | 3.125 | 2.950 | 3.010 | 1,436,036 | -0.14(-4.44%) |
May 23, 2022 | 3.210 | 3.240 | 3.070 | 3.150 | 1,535,201 | -0.07(-2.17%) |
May 20, 2022 | 3.230 | 3.240 | 3.080 | 3.220 | 1,899,712 | +0.08(+2.55%) |
May 19, 2022 | 3.090 | 3.230 | 2.990 | 3.140 | 2,222,737 | -0.03(-0.95%) |
May 18, 2022 | 3.570 | 3.580 | 3.160 | 3.170 | 1,585,545 | -0.40(-11.20%) |
May 17, 2022 | 3.540 | 3.580 | 3.395 | 3.570 | 2,069,833 | +0.14(+4.08%) |
May 16, 2022 | 3.190 | 3.595 | 3.060 | 3.430 | 2,823,421 | +0.26(+8.20%) |
May 13, 2022 | 3.220 | 3.490 | 3.140 | 3.170 | 5,031,058 | +0.24(+8.19%) |
May 12, 2022 | 2.800 | 3.070 | 2.660 | 2.930 | 3,717,369 | +0.08(+2.81%) |
May 11, 2022 | 3.260 | 3.320 | 2.830 | 2.850 | 3,746,782 | -0.46(-13.90%) |
May 10, 2022 | 3.530 | 3.670 | 3.280 | 3.310 | 2,397,110 | -0.22(-6.23%) |
May 09, 2022 | 3.580 | 3.720 | 3.480 | 3.530 | 1,969,470 | -0.14(-3.81%) |
May 06, 2022 | 3.830 | 3.830 | 3.630 | 3.670 | 1,251,571 | -0.18(-4.68%) |
May 05, 2022 | 4.060 | 4.170 | 3.830 | 3.850 | 2,430,554 | -0.45(-10.47%) |
May 04, 2022 | 4.150 | 4.310 | 4.005 | 4.300 | 918,467 | +0.16(+3.86%) |
May 03, 2022 | 4.040 | 4.230 | 4.000 | 4.140 | 1,060,825 | +0.12(+2.99%) |
May 02, 2022 | 3.950 | 4.040 | 3.870 | 4.020 | 1,397,725 | +0.06(+1.52%) |
Apr 29, 2022 | 4.000 | 4.110 | 3.950 | 3.960 | 1,244,355 | -0.10(-2.46%) |
Apr 28, 2022 | 4.110 | 4.140 | 3.890 | 4.060 | 1,355,550 | -0.01(-0.25%) |
Apr 27, 2022 | 4.060 | 4.220 | 4.030 | 4.070 | 1,705,654 | +0.01(+0.25%) |
Apr 26, 2022 | 4.280 | 4.280 | 4.050 | 4.060 | 1,304,544 | -0.26(-6.02%) |
Apr 25, 2022 | 4.170 | 4.350 | 4.095 | 4.320 | 1,255,073 | +0.14(+3.35%) |
Apr 22, 2022 | 4.150 | 4.259 | 4.070 | 4.180 | 1,321,089 | +0.00(+0.00%) |
Apr 21, 2022 | 4.390 | 4.430 | 4.130 | 4.180 | 1,330,680 | -0.14(-3.24%) |
Apr 20, 2022 | 4.530 | 4.560 | 4.310 | 4.320 | 773,004 | -0.20(-4.42%) |
Apr 19, 2022 | 4.350 | 4.580 | 4.323 | 4.520 | 796,864 | +0.15(+3.43%) |
Apr 18, 2022 | 4.500 | 4.530 | 4.350 | 4.370 | 837,709 | -0.15(-3.32%) |
Apr 14, 2022 | 4.620 | 4.710 | 4.500 | 4.520 | 797,457 | -0.10(-2.16%) |
Apr 13, 2022 | 4.490 | 4.670 | 4.480 | 4.620 | 1,097,288 | +0.10(+2.21%) |
Apr 12, 2022 | 4.680 | 4.745 | 4.460 | 4.520 | 1,036,668 | -0.08(-1.74%) |
Apr 11, 2022 | 4.580 | 4.680 | 4.490 | 4.600 | 949,894 | -0.02(-0.43%) |
Apr 08, 2022 | 4.670 | 4.725 | 4.532 | 4.620 | 913,377 | -0.06(-1.28%) |
Apr 07, 2022 | 4.720 | 4.748 | 4.530 | 4.680 | 1,220,083 | -0.04(-0.85%) |
Apr 06, 2022 | 4.770 | 4.795 | 4.640 | 4.720 | 1,630,171 | -0.17(-3.48%) |
Apr 05, 2022 | 5.050 | 5.050 | 4.855 | 4.890 | 1,115,956 | -0.16(-3.17%) |
Apr 04, 2022 | 4.980 | 5.105 | 4.950 | 5.050 | 1,062,378 | +0.11(+2.23%) |
Apr 01, 2022 | 5.230 | 5.280 | 4.910 | 4.940 | 1,731,620 | -0.27(-5.18%) |
Mar 31, 2022 | 5.270 | 5.320 | 5.060 | 5.210 | 1,339,085 | -0.05(-0.95%) |
Mar 30, 2022 | 5.280 | 5.539 | 5.120 | 5.260 | 1,911,906 | -0.01(-0.19%) |
Mar 29, 2022 | 4.900 | 5.380 | 4.900 | 5.270 | 6,074,317 | +0.37(+7.55%) |
Mar 28, 2022 | 4.770 | 4.900 | 4.380 | 4.900 | 6,805,847 | +0.22(+4.70%) |
Mar 25, 2022 | 4.950 | 4.990 | 4.200 | 4.680 | 22,617,096 | -1.36(-22.52%) |
Mar 24, 2022 | 6.030 | 6.150 | 5.850 | 6.040 | 2,800,516 | +0.08(+1.34%) |
Mar 23, 2022 | 6.120 | 6.160 | 5.950 | 5.960 | 966,420 | -0.18(-2.93%) |
Mar 22, 2022 | 6.020 | 6.145 | 5.990 | 6.140 | 757,900 | +0.18(+3.02%) |
Mar 21, 2022 | 5.850 | 6.060 | 5.820 | 5.960 | 1,086,116 | +0.07(+1.19%) |
Mar 18, 2022 | 5.570 | 5.940 | 5.551 | 5.890 | 1,060,393 | +0.24(+4.25%) |
Mar 17, 2022 | 5.470 | 5.700 | 5.430 | 5.650 | 700,463 | +0.13(+2.36%) |
Mar 16, 2022 | 5.280 | 5.530 | 5.250 | 5.520 | 1,791,204 | +0.32(+6.15%) |
Mar 15, 2022 | 5.070 | 5.230 | 5.020 | 5.200 | 781,974 | +0.18(+3.59%) |
Mar 14, 2022 | 5.290 | 5.290 | 5.010 | 5.020 | 1,320,646 | -0.20(-3.83%) |
Mar 11, 2022 | 5.470 | 5.500 | 5.205 | 5.220 | 1,096,853 | -0.22(-4.04%) |
Mar 10, 2022 | 5.470 | 5.540 | 5.270 | 5.440 | 886,776 | -0.14(-2.51%) |
Mar 09, 2022 | 5.470 | 5.765 | 5.390 | 5.580 | 951,504 | +0.34(+6.49%) |
Mar 08, 2022 | 5.160 | 5.430 | 5.055 | 5.240 | 956,422 | +0.06(+1.16%) |
Mar 07, 2022 | 5.500 | 5.530 | 5.150 | 5.180 | 1,526,247 | -0.26(-4.78%) |
Mar 04, 2022 | 5.760 | 5.840 | 5.410 | 5.440 | 1,159,414 | -0.41(-7.01%) |
Mar 03, 2022 | 5.930 | 5.984 | 5.720 | 5.850 | 980,497 | -0.03(-0.51%) |
Mar 02, 2022 | 5.780 | 5.880 | 5.640 | 5.880 | 1,893,533 | +0.11(+1.91%) |
Mar 01, 2022 | 5.780 | 5.879 | 5.665 | 5.770 | 1,144,837 | -0.01(-0.17%) |
Feb 28, 2022 | 5.650 | 5.810 | 5.615 | 5.780 | 1,011,035 | +0.07(+1.23%) |
Feb 25, 2022 | 5.590 | 5.720 | 5.470 | 5.710 | 1,052,306 | +0.17(+3.07%) |
Feb 24, 2022 | 5.030 | 5.580 | 5.030 | 5.540 | 1,374,840 | +0.18(+3.36%) |
Feb 23, 2022 | 5.460 | 5.520 | 5.340 | 5.360 | 829,314 | -0.02(-0.37%) |
Feb 22, 2022 | 5.540 | 5.620 | 5.350 | 5.380 | 1,481,580 | -0.18(-3.24%) |
Feb 18, 2022 | 5.560 | 0 | -0.22(-3.81%) | |||
Feb 17, 2022 | 5.900 | 5.930 | 5.755 | 5.780 | 885,915 | -0.21(-3.51%) |
Feb 16, 2022 | 6.000 | 6.040 | 5.850 | 5.990 | 1,199,743 | -0.07(-1.16%) |
Feb 15, 2022 | 5.840 | 6.090 | 5.830 | 6.060 | 1,089,147 | +0.35(+6.13%) |
Feb 14, 2022 | 5.790 | 5.890 | 5.700 | 5.710 | 929,180 | -0.13(-2.23%) |
Feb 11, 2022 | 6.020 | 6.132 | 5.770 | 5.840 | 1,335,807 | -0.18(-2.99%) |
Feb 10, 2022 | 5.960 | 6.340 | 5.950 | 6.020 | 1,382,208 | -0.12(-1.95%) |
Feb 09, 2022 | 6.120 | 6.210 | 5.920 | 6.140 | 2,939,252 | +0.14(+2.33%) |
Feb 08, 2022 | 5.910 | 6.010 | 5.810 | 6.000 | 880,947 | +0.07(+1.18%) |
Feb 07, 2022 | 6.010 | 6.089 | 5.900 | 5.930 | 802,951 | +0.01(+0.17%) |
Feb 04, 2022 | 6.150 | 6.180 | 5.900 | 5.920 | 1,410,691 | -0.21(-3.43%) |
Feb 03, 2022 | 6.440 | 6.100 | 6.130 | 1,224,792 | -0.50(-7.54%) | |
Feb 02, 2022 | 6.770 | 6.820 | 6.510 | 6.630 | 1,205,291 | -0.15(-2.21%) |
Feb 01, 2022 | 6.650 | 6.850 | 6.430 | 6.780 | 1,499,383 | +0.29(+4.47%) |
Jan 31, 2022 | 5.980 | 6.490 | 1,907,349 | +0.55(+9.26%) | ||
Jan 28, 2022 | 5.800 | 5.970 | 5.640 | 5.940 | 1,481,935 | +0.11(+1.89%) |
Jan 27, 2022 | 6.220 | 6.240 | 5.780 | 5.830 | 1,328,640 | -0.31(-5.05%) |
Jan 26, 2022 | 6.350 | 6.570 | 6.110 | 6.140 | 2,121,534 | +0.01(+0.16%) |
Jan 25, 2022 | 6.000 | 6.205 | 5.910 | 6.130 | 2,013,760 | +0.08(+1.32%) |
Jan 24, 2022 | 5.650 | 6.140 | 5.540 | 6.050 | 5,097,471 | +0.10(+1.68%) |
Jan 21, 2022 | 6.250 | 6.270 | 5.950 | 5.950 | 2,452,324 | -0.37(-5.85%) |
Jan 20, 2022 | 6.650 | 6.700 | 6.300 | 6.320 | 1,757,016 | -0.19(-2.92%) |
Jan 19, 2022 | 6.500 | 6.600 | 6.410 | 6.510 | 1,953,204 | +0.05(+0.77%) |
Jan 18, 2022 | 6.830 | 6.850 | 6.440 | 6.460 | 1,716,657 | -0.37(-5.42%) |
Jan 14, 2022 | 6.830 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.150 | 7.260 | 6.810 | 6.830 | 1,434,518 | -0.30(-4.21%) |
Jan 12, 2022 | 7.520 | 7.530 | 7.120 | 7.130 | 1,202,516 | -0.32(-4.30%) |
Jan 11, 2022 | 7.070 | 7.485 | 6.900 | 7.450 | 2,311,018 | +0.42(+5.97%) |
Jan 10, 2022 | 7.080 | 7.120 | 6.775 | 7.030 | 1,597,099 | -0.07(-0.99%) |
Jan 07, 2022 | 7.300 | 7.500 | 7.090 | 7.100 | 1,213,333 | -0.12(-1.66%) |
Jan 06, 2022 | 7.400 | 7.518 | 7.020 | 7.220 | 1,494,984 | -0.18(-2.43%) |
Jan 05, 2022 | 7.750 | 7.905 | 7.400 | 7.400 | 1,384,089 | -0.39(-5.01%) |
Jan 04, 2022 | 8.260 | 8.260 | 7.690 | 7.790 | 1,779,910 | -0.45(-5.46%) |
Jan 03, 2022 | 8.160 | 8.280 | 8.030 | 8.240 | 1,227,166 | +0.15(+1.85%) |
Dec 31, 2021 | 7.970 | 8.390 | 7.950 | 8.090 | 1,332,551 | +0.09(+1.12%) |
Dec 30, 2021 | 7.710 | 8.150 | 7.620 | 8.000 | 1,418,817 | +0.27(+3.49%) |
Dec 29, 2021 | 7.860 | 7.990 | 7.610 | 7.730 | 1,316,887 | -0.13(-1.65%) |
Dec 28, 2021 | 8.060 | 8.209 | 7.850 | 7.860 | 864,713 | -0.26(-3.20%) |
Dec 27, 2021 | 8.240 | 8.260 | 8.010 | 8.120 | 987,959 | +0.05(+0.62%) |
Dec 23, 2021 | 8.090 | 8.220 | 8.010 | 8.070 | 1,491,022 | -0.04(-0.49%) |
Dec 22, 2021 | 8.040 | 8.150 | 7.950 | 8.110 | 1,301,964 | +0.09(+1.12%) |
Dec 21, 2021 | 8.100 | 8.105 | 7.780 | 8.020 | 2,853,448 | +0.55(+7.36%) |
Dec 20, 2021 | 7.280 | 7.570 | 7.270 | 7.470 | 2,335,237 | -0.04(-0.53%) |
Dec 17, 2021 | 7.510 | 7.678 | 7.205 | 7.510 | 9,166,242 | +0.00(+0.00%) |
Dec 16, 2021 | 8.000 | 8.280 | 7.440 | 7.510 | 2,599,025 | -0.35(-4.45%) |
Dec 15, 2021 | 7.800 | 7.940 | 7.505 | 7.860 | 2,848,949 | +0.05(+0.64%) |
Dec 14, 2021 | 7.790 | 8.035 | 7.720 | 7.810 | 1,635,462 | -0.04(-0.51%) |
Dec 13, 2021 | 7.890 | 7.950 | 7.601 | 7.850 | 1,625,884 | -0.11(-1.38%) |
Dec 10, 2021 | 8.220 | 8.270 | 7.920 | 7.960 | 1,677,106 | -0.22(-2.69%) |
Dec 09, 2021 | 8.420 | 8.540 | 8.180 | 8.180 | 1,152,803 | -0.30(-3.54%) |
Dec 08, 2021 | 8.360 | 8.515 | 8.060 | 8.480 | 1,812,605 | +0.08(+0.95%) |
Dec 07, 2021 | 8.200 | 8.630 | 8.150 | 8.400 | 1,772,124 | +0.36(+4.48%) |
Dec 06, 2021 | 7.800 | 8.250 | 7.550 | 8.040 | 2,300,283 | +0.24(+3.08%) |
Dec 03, 2021 | 8.165 | 8.310 | 7.715 | 7.800 | 1,468,481 | -0.36(-4.41%) |
Dec 02, 2021 | 8.150 | 8.380 | 7.940 | 8.160 | 1,884,272 | +0.06(+0.74%) |