Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.920 | 2.050 | 1.885 | 2.040 | 11,345,474 | +0.11(+5.70%) |
Nov 29, 2022 | 1.910 | 1.980 | 1.890 | 1.930 | 5,046,046 | +0.03(+1.58%) |
Nov 28, 2022 | 1.990 | 2.040 | 1.900 | 1.900 | 4,895,348 | -0.11(-5.47%) |
Nov 25, 2022 | 2.010 | 2.070 | 1.990 | 2.010 | 2,140,874 | -0.04(-1.95%) |
Nov 23, 2022 | 2.060 | 2.110 | 2.000 | 2.050 | 4,035,657 | -0.02(-0.97%) |
Nov 22, 2022 | 2.120 | 2.120 | 2.000 | 2.070 | 6,019,955 | -0.05(-2.36%) |
Nov 21, 2022 | 2.120 | 2.170 | 2.060 | 2.120 | 3,886,418 | -0.01(-0.47%) |
Nov 18, 2022 | 2.370 | 2.370 | 2.100 | 2.130 | 5,759,113 | -0.21(-8.97%) |
Nov 17, 2022 | 2.330 | 2.370 | 2.250 | 2.340 | 5,356,185 | +0.00(+0.00%) |
Nov 16, 2022 | 2.470 | 2.600 | 2.320 | 2.340 | 7,049,479 | -0.16(-6.40%) |
Nov 15, 2022 | 2.510 | 2.610 | 2.430 | 2.500 | 7,911,582 | +0.09(+3.73%) |
Nov 14, 2022 | 2.320 | 2.520 | 2.320 | 2.410 | 7,691,710 | +0.06(+2.55%) |
Nov 11, 2022 | 2.360 | 2.420 | 2.224 | 2.350 | 7,448,359 | -0.03(-1.26%) |
Nov 10, 2022 | 2.300 | 2.400 | 2.170 | 2.380 | 12,008,957 | +0.20(+9.17%) |
Nov 09, 2022 | 2.110 | 2.450 | 2.110 | 2.180 | 9,109,258 | +0.04(+1.87%) |
Nov 08, 2022 | 2.170 | 2.295 | 2.080 | 2.140 | 7,330,906 | -0.01(-0.47%) |
Nov 07, 2022 | 2.130 | 2.190 | 2.070 | 2.150 | 7,231,948 | +0.04(+1.90%) |
Nov 04, 2022 | 2.220 | 2.240 | 2.010 | 2.110 | 7,013,444 | -0.03(-1.40%) |
Nov 03, 2022 | 2.080 | 2.230 | 2.040 | 2.140 | 3,982,448 | +0.01(+0.47%) |
Nov 02, 2022 | 2.110 | 2.130 | 7,033,507 | +0.01(+0.47%) | ||
Nov 01, 2022 | 2.160 | 2.270 | 2.080 | 2.120 | 6,468,686 | -0.04(-1.85%) |
Oct 31, 2022 | 2.190 | 2.210 | 2.110 | 2.160 | 6,083,539 | -0.05(-2.26%) |
Oct 28, 2022 | 1.970 | 2.220 | 1.945 | 2.210 | 7,975,833 | +0.15(+7.28%) |
Oct 27, 2022 | 1.980 | 2.090 | 1.920 | 2.060 | 7,188,458 | +0.09(+4.57%) |
Oct 26, 2022 | 1.860 | 2.100 | 1.849 | 1.970 | 6,022,885 | +0.09(+4.79%) |
Oct 25, 2022 | 1.740 | 1.920 | 1.720 | 1.880 | 6,407,313 | +0.16(+9.30%) |
Oct 24, 2022 | 1.770 | 1.775 | 1.650 | 1.720 | 3,897,879 | -0.05(-2.82%) |
Oct 21, 2022 | 1.640 | 1.790 | 1.600 | 1.770 | 6,646,720 | +0.13(+7.93%) |
Oct 20, 2022 | 1.660 | 1.770 | 1.630 | 1.640 | 2,997,152 | -0.02(-1.20%) |
Oct 19, 2022 | 1.780 | 1.790 | 1.620 | 1.660 | 5,824,035 | -0.14(-7.78%) |
Oct 18, 2022 | 1.860 | 1.885 | 1.740 | 1.800 | 5,939,408 | -0.03(-1.64%) |
Oct 17, 2022 | 1.630 | 1.865 | 1.570 | 1.830 | 8,231,910 | +0.27(+17.31%) |
Oct 14, 2022 | 1.730 | 1.760 | 1.540 | 1.560 | 4,900,496 | -0.14(-8.24%) |
Oct 13, 2022 | 1.570 | 1.710 | 1.540 | 1.700 | 4,201,329 | +0.07(+4.29%) |
Oct 12, 2022 | 1.640 | 1.640 | 1.550 | 1.630 | 3,393,043 | +0.00(+0.00%) |
Oct 11, 2022 | 1.570 | 1.700 | 1.500 | 1.630 | 4,467,855 | +0.07(+4.49%) |
Oct 10, 2022 | 1.600 | 1.625 | 1.530 | 1.560 | 4,154,997 | -0.05(-3.11%) |
Oct 07, 2022 | 1.690 | 1.700 | 1.600 | 1.610 | 4,519,009 | -0.13(-7.47%) |
Oct 06, 2022 | 1.780 | 1.830 | 1.700 | 1.740 | 4,754,543 | -0.05(-2.79%) |
Oct 05, 2022 | 1.780 | 1.830 | 1.710 | 1.790 | 4,234,159 | -0.04(-2.19%) |
Oct 04, 2022 | 1.730 | 1.840 | 1.710 | 1.830 | 5,494,812 | +0.11(+6.40%) |
Oct 03, 2022 | 1.770 | 1.790 | 1.660 | 1.720 | 4,571,887 | -0.01(-0.29%) |
Sep 30, 2022 | 1.680 | 1.795 | 1.670 | 1.725 | 3,567,189 | +0.05(+2.68%) |
Sep 29, 2022 | 1.790 | 1.800 | 1.650 | 1.680 | 4,937,034 | -0.16(-8.70%) |
Sep 28, 2022 | 1.770 | 1.870 | 1.760 | 1.840 | 6,085,715 | +0.08(+4.55%) |
Sep 27, 2022 | 1.710 | 1.790 | 1.685 | 1.760 | 5,974,339 | +0.10(+6.02%) |
Sep 26, 2022 | 1.720 | 1.830 | 1.660 | 1.660 | 5,224,584 | -0.05(-2.92%) |
Sep 23, 2022 | 1.710 | 1.765 | 1.650 | 1.710 | 4,763,953 | -0.06(-3.39%) |
Sep 22, 2022 | 1.800 | 1.820 | 1.740 | 1.770 | 3,377,129 | -0.04(-2.21%) |
Sep 21, 2022 | 1.870 | 1.950 | 1.801 | 1.810 | 4,410,193 | -0.06(-3.21%) |
Sep 20, 2022 | 1.830 | 1.895 | 1.800 | 1.870 | 4,758,831 | +0.02(+1.08%) |
Sep 19, 2022 | 1.900 | 1.920 | 1.800 | 1.850 | 6,875,025 | -0.08(-4.15%) |
Sep 16, 2022 | 2.020 | 2.075 | 1.890 | 1.930 | 14,196,949 | -0.17(-8.10%) |
Sep 15, 2022 | 1.980 | 2.100 | 1.960 | 2.100 | 5,653,210 | +0.10(+5.00%) |
Sep 14, 2022 | 2.070 | 2.070 | 1.970 | 2.000 | 6,294,091 | -0.07(-3.38%) |
Sep 13, 2022 | 2.130 | 2.150 | 2.035 | 2.070 | 5,794,265 | -0.20(-8.81%) |
Sep 12, 2022 | 2.220 | 2.270 | 2.140 | 2.270 | 4,484,420 | +0.05(+2.25%) |
Sep 09, 2022 | 2.180 | 2.250 | 2.150 | 2.220 | 3,857,680 | +0.06(+2.78%) |
Sep 08, 2022 | 2.010 | 2.195 | 2.010 | 2.160 | 5,218,571 | +0.10(+4.85%) |
Sep 07, 2022 | 2.020 | 2.065 | 1.930 | 2.060 | 6,385,814 | +0.07(+3.52%) |
Sep 06, 2022 | 2.200 | 2.205 | 1.980 | 1.990 | 5,612,868 | -0.21(-9.55%) |
Sep 02, 2022 | 2.390 | 2.420 | 2.190 | 2.200 | 5,969,108 | -0.13(-5.58%) |
Sep 01, 2022 | 2.270 | 2.330 | 2.170 | 2.330 | 4,652,903 | +0.04(+1.75%) |
Aug 31, 2022 | 2.310 | 2.340 | 2.240 | 2.290 | 5,360,482 | +0.00(+0.00%) |
Aug 30, 2022 | 2.340 | 2.390 | 2.230 | 2.290 | 5,922,250 | -0.03(-1.29%) |
Aug 29, 2022 | 2.270 | 2.420 | 2.230 | 2.320 | 5,286,800 | +0.03(+1.31%) |
Aug 26, 2022 | 2.510 | 2.510 | 2.270 | 2.290 | 6,371,779 | -0.21(-8.22%) |
Aug 25, 2022 | 2.590 | 2.600 | 2.430 | 2.495 | 3,908,883 | -0.04(-1.77%) |
Aug 24, 2022 | 2.430 | 2.585 | 2.345 | 2.540 | 5,695,170 | +0.11(+4.53%) |
Aug 23, 2022 | 2.350 | 2.450 | 2.300 | 2.430 | 4,995,769 | +0.12(+5.19%) |
Aug 22, 2022 | 2.290 | 2.430 | 2.280 | 2.310 | 5,090,350 | -0.07(-2.94%) |
Aug 19, 2022 | 2.460 | 2.535 | 2.361 | 2.380 | 4,185,259 | -0.13(-5.18%) |
Aug 18, 2022 | 2.540 | 2.550 | 2.400 | 2.510 | 5,051,713 | -0.02(-0.79%) |
Aug 17, 2022 | 2.640 | 2.735 | 2.510 | 2.530 | 5,763,103 | -0.18(-6.64%) |
Aug 16, 2022 | 2.750 | 2.820 | 2.670 | 2.710 | 6,144,237 | -0.08(-2.87%) |
Aug 15, 2022 | 2.610 | 2.790 | 2.600 | 2.790 | 5,298,532 | +0.16(+6.08%) |
Aug 12, 2022 | 2.530 | 2.650 | 2.465 | 2.630 | 6,525,874 | +0.17(+6.91%) |
Aug 11, 2022 | 2.580 | 2.700 | 2.430 | 2.460 | 9,234,032 | -0.14(-5.38%) |
Aug 10, 2022 | 2.220 | 2.600 | 2.190 | 2.600 | 12,124,788 | +0.50(+23.81%) |
Aug 09, 2022 | 2.240 | 2.250 | 2.020 | 2.100 | 5,864,710 | -0.26(-11.02%) |
Aug 08, 2022 | 2.390 | 2.475 | 2.270 | 2.360 | 6,180,687 | -0.01(-0.42%) |
Aug 05, 2022 | 2.200 | 2.370 | 2.150 | 2.370 | 5,444,782 | +0.09(+3.95%) |
Aug 04, 2022 | 2.200 | 2.316 | 2.180 | 2.280 | 6,900,961 | +0.08(+3.64%) |
Aug 03, 2022 | 2.080 | 2.260 | 2.060 | 2.200 | 7,464,610 | +0.16(+7.84%) |
Aug 02, 2022 | 1.910 | 2.090 | 1.905 | 2.040 | 5,337,404 | +0.13(+6.81%) |
Aug 01, 2022 | 1.980 | 2.040 | 1.900 | 1.910 | 4,401,707 | -0.07(-3.54%) |
Jul 29, 2022 | 2.060 | 2.060 | 1.950 | 1.980 | 4,181,736 | -0.10(-4.81%) |
Jul 28, 2022 | 2.120 | 2.145 | 2.000 | 2.080 | 4,952,904 | -0.05(-2.35%) |
Jul 27, 2022 | 2.040 | 2.150 | 1.964 | 2.130 | 7,212,757 | +0.09(+4.41%) |
Jul 26, 2022 | 2.000 | 2.120 | 1.930 | 2.040 | 6,104,335 | +0.03(+1.49%) |
Jul 25, 2022 | 2.020 | 2.045 | 1.920 | 2.010 | 5,982,514 | +0.10(+5.24%) |
Jul 22, 2022 | 2.100 | 2.120 | 1.905 | 1.910 | 5,105,151 | -0.19(-9.05%) |
Jul 21, 2022 | 2.230 | 2.260 | 2.050 | 2.100 | 3,852,689 | -0.13(-5.83%) |
Jul 20, 2022 | 2.000 | 2.395 | 2.000 | 2.230 | 13,155,562 | +0.22(+10.95%) |
Jul 19, 2022 | 1.870 | 2.010 | 1.815 | 2.010 | 5,459,723 | +0.17(+9.24%) |
Jul 18, 2022 | 1.990 | 2.050 | 1.830 | 1.840 | 5,121,290 | -0.13(-6.60%) |
Jul 15, 2022 | 2.060 | 2.060 | 1.890 | 1.970 | 3,496,198 | -0.03(-1.50%) |
Jul 14, 2022 | 2.070 | 2.135 | 1.970 | 2.000 | 4,384,272 | -0.13(-6.10%) |
Jul 13, 2022 | 1.950 | 2.140 | 1.910 | 2.130 | 6,140,863 | +0.13(+6.50%) |
Jul 12, 2022 | 1.950 | 2.030 | 1.830 | 2.000 | 4,530,083 | +0.05(+2.83%) |
Jul 11, 2022 | 2.150 | 2.150 | 1.940 | 1.945 | 4,415,014 | -0.22(-10.37%) |
Jul 08, 2022 | 2.090 | 2.200 | 2.030 | 2.170 | 6,199,361 | +0.07(+3.33%) |
Jul 07, 2022 | 2.050 | 2.120 | 2.020 | 2.100 | 5,276,593 | +0.04(+1.94%) |
Jul 06, 2022 | 2.060 | 2.140 | 2.010 | 2.060 | 5,334,143 | -0.01(-0.48%) |
Jul 05, 2022 | 1.860 | 2.070 | 1.860 | 2.070 | 8,077,471 | +0.18(+9.52%) |
Jul 01, 2022 | 1.770 | 1.890 | 1.720 | 1.890 | 6,026,868 | +0.16(+9.25%) |
Jun 30, 2022 | 1.740 | 1.840 | 1.680 | 1.730 | 5,739,525 | -0.06(-3.35%) |
Jun 29, 2022 | 1.790 | 1.835 | 1.730 | 1.790 | 6,150,246 | -0.03(-1.65%) |
Jun 28, 2022 | 1.950 | 1.960 | 1.780 | 1.820 | 5,566,944 | -0.13(-6.67%) |
Jun 27, 2022 | 1.950 | 2.000 | 1.830 | 1.950 | 4,758,617 | +0.01(+0.52%) |
Jun 24, 2022 | 2.010 | 2.020 | 1.840 | 1.940 | 8,897,465 | -0.07(-3.48%) |
Jun 23, 2022 | 1.890 | 2.010 | 1.850 | 2.010 | 8,129,047 | +0.14(+7.49%) |
Jun 22, 2022 | 1.670 | 1.940 | 1.640 | 1.870 | 8,827,395 | +0.15(+8.72%) |
Jun 21, 2022 | 1.620 | 1.795 | 1.600 | 1.720 | 8,866,946 | +0.12(+7.50%) |
Jun 17, 2022 | 1.480 | 1.660 | 1.480 | 1.600 | 18,099,696 | +0.12(+8.11%) |
Jun 16, 2022 | 1.450 | 1.530 | 1.380 | 1.480 | 6,867,574 | -0.04(-2.63%) |
Jun 15, 2022 | 1.450 | 1.530 | 1.430 | 1.520 | 6,842,262 | +0.08(+5.56%) |
Jun 14, 2022 | 1.480 | 1.490 | 1.400 | 1.440 | 4,197,166 | -0.02(-1.37%) |
Jun 13, 2022 | 1.480 | 1.590 | 1.430 | 1.460 | 8,791,913 | -0.05(-3.31%) |
Jun 10, 2022 | 1.660 | 1.670 | 1.500 | 1.510 | 7,853,195 | -0.14(-8.48%) |
Jun 09, 2022 | 1.810 | 1.820 | 1.650 | 1.650 | 5,263,073 | -0.15(-8.33%) |
Jun 08, 2022 | 1.760 | 1.865 | 1.750 | 1.800 | 4,347,814 | -0.01(-0.55%) |
Jun 07, 2022 | 1.720 | 1.810 | 1.700 | 1.810 | 3,990,340 | +0.07(+4.32%) |
Jun 06, 2022 | 1.780 | 1.825 | 1.695 | 1.735 | 4,529,627 | -0.03(-1.98%) |
Jun 03, 2022 | 1.760 | 1.790 | 1.700 | 1.770 | 6,426,436 | -0.03(-1.67%) |
Jun 02, 2022 | 1.790 | 1.850 | 1.740 | 1.800 | 4,304,003 | +0.04(+2.27%) |
Jun 01, 2022 | 1.910 | 1.910 | 1.755 | 1.760 | 5,003,554 | -0.11(-5.88%) |
May 31, 2022 | 1.970 | 2.005 | 1.840 | 1.870 | 8,541,953 | -0.12(-6.03%) |
May 27, 2022 | 1.840 | 2.000 | 1.790 | 1.990 | 10,637,866 | +0.24(+13.71%) |
May 26, 2022 | 1.720 | 1.810 | 1.710 | 1.750 | 4,307,403 | +0.02(+1.16%) |
May 25, 2022 | 1.770 | 1.810 | 1.680 | 1.730 | 5,203,850 | -0.04(-2.26%) |
May 24, 2022 | 1.880 | 1.890 | 1.760 | 1.770 | 6,806,730 | -0.15(-7.81%) |
May 23, 2022 | 2.160 | 2.160 | 1.890 | 1.920 | 11,895,673 | +0.04(+2.13%) |
May 20, 2022 | 2.010 | 2.050 | 1.770 | 1.880 | 7,385,036 | -0.09(-4.57%) |
May 19, 2022 | 2.050 | 2.180 | 1.940 | 1.970 | 31,325,624 | +0.13(+7.07%) |
May 18, 2022 | 1.880 | 1.920 | 1.795 | 1.840 | 5,986,058 | -0.15(-7.54%) |
May 17, 2022 | 1.920 | 2.010 | 1.880 | 1.990 | 6,059,774 | +0.10(+5.29%) |
May 16, 2022 | 1.980 | 2.035 | 1.870 | 1.890 | 5,148,011 | -0.10(-5.03%) |
May 13, 2022 | 1.930 | 2.055 | 1.870 | 1.990 | 7,885,336 | +0.11(+5.85%) |
May 12, 2022 | 1.800 | 1.980 | 1.760 | 1.880 | 11,875,427 | +0.07(+3.87%) |
May 11, 2022 | 1.950 | 1.990 | 1.600 | 1.810 | 18,233,236 | -0.68(-27.31%) |
May 10, 2022 | 2.450 | 2.570 | 2.340 | 2.490 | 5,829,198 | +0.12(+5.06%) |
May 09, 2022 | 2.620 | 2.640 | 2.360 | 2.370 | 5,925,388 | -0.29(-10.90%) |
May 06, 2022 | 2.790 | 2.792 | 2.640 | 2.660 | 3,189,909 | -0.13(-4.66%) |
May 05, 2022 | 3.010 | 3.020 | 2.770 | 2.790 | 3,813,773 | -0.30(-9.71%) |
May 04, 2022 | 2.990 | 3.090 | 2.800 | 3.090 | 4,629,071 | +0.09(+3.00%) |
May 03, 2022 | 2.960 | 3.040 | 2.890 | 3.000 | 2,427,096 | +0.02(+0.67%) |
May 02, 2022 | 2.750 | 2.990 | 2.720 | 2.980 | 4,463,639 | +0.25(+9.16%) |
Apr 29, 2022 | 2.830 | 2.970 | 2.730 | 2.730 | 4,420,727 | -0.10(-3.53%) |
Apr 28, 2022 | 2.840 | 2.841 | 2.635 | 2.830 | 3,440,353 | +0.06(+2.17%) |
Apr 27, 2022 | 2.850 | 2.930 | 2.770 | 2.770 | 3,318,669 | -0.05(-1.77%) |
Apr 26, 2022 | 2.930 | 2.985 | 2.820 | 2.820 | 4,741,424 | -0.14(-4.73%) |
Apr 25, 2022 | 2.850 | 2.965 | 2.840 | 2.960 | 2,681,678 | +0.09(+3.14%) |
Apr 22, 2022 | 2.890 | 2.960 | 2.820 | 2.870 | 3,649,159 | +0.00(+0.00%) |
Apr 21, 2022 | 3.080 | 3.090 | 2.870 | 2.870 | 4,953,581 | -0.17(-5.59%) |
Apr 20, 2022 | 3.060 | 3.090 | 2.930 | 3.040 | 2,382,505 | +0.00(+0.00%) |
Apr 19, 2022 | 3.020 | 3.110 | 2.940 | 3.040 | 3,000,848 | +0.07(+2.36%) |
Apr 18, 2022 | 3.220 | 3.230 | 2.960 | 2.970 | 3,863,299 | -0.23(-7.19%) |
Apr 14, 2022 | 3.420 | 3.420 | 3.200 | 3.200 | 2,944,394 | -0.22(-6.43%) |
Apr 13, 2022 | 3.240 | 3.450 | 3.220 | 3.420 | 4,252,296 | +0.21(+6.54%) |
Apr 12, 2022 | 3.230 | 3.310 | 3.150 | 3.210 | 2,718,861 | +0.04(+1.26%) |
Apr 11, 2022 | 3.250 | 3.270 | 3.160 | 3.170 | 3,144,243 | -0.10(-3.06%) |
Apr 08, 2022 | 3.400 | 3.430 | 3.265 | 3.270 | 3,908,053 | -0.13(-3.82%) |
Apr 07, 2022 | 3.650 | 3.707 | 3.400 | 3.400 | 4,171,031 | -0.29(-7.86%) |
Apr 06, 2022 | 3.680 | 3.755 | 3.580 | 3.690 | 4,142,806 | -0.06(-1.60%) |
Apr 05, 2022 | 3.950 | 4.000 | 3.750 | 3.750 | 5,485,848 | -0.23(-5.78%) |
Apr 04, 2022 | 3.800 | 3.990 | 3.730 | 3.980 | 4,017,617 | +0.18(+4.74%) |
Apr 01, 2022 | 3.610 | 3.825 | 3.510 | 3.800 | 5,140,507 | +0.21(+5.85%) |
Mar 31, 2022 | 3.700 | 3.700 | 3.575 | 3.590 | 1,905,675 | -0.06(-1.64%) |
Mar 30, 2022 | 3.780 | 3.860 | 3.625 | 3.650 | 4,905,354 | -0.17(-4.45%) |
Mar 29, 2022 | 3.630 | 3.820 | 3.630 | 3.820 | 4,442,531 | +0.25(+7.00%) |
Mar 28, 2022 | 3.650 | 3.740 | 3.530 | 3.570 | 3,755,835 | -0.06(-1.65%) |
Mar 25, 2022 | 3.770 | 3.780 | 3.600 | 3.630 | 6,700,756 | -0.13(-3.46%) |
Mar 24, 2022 | 3.720 | 3.770 | 3.625 | 3.760 | 3,132,878 | +0.11(+3.01%) |
Mar 23, 2022 | 3.660 | 3.768 | 3.610 | 3.650 | 3,646,552 | -0.10(-2.67%) |
Mar 22, 2022 | 3.660 | 3.870 | 3.610 | 3.750 | 6,713,523 | +0.12(+3.31%) |
Mar 21, 2022 | 3.800 | 3.830 | 3.543 | 3.630 | 5,671,255 | -0.13(-3.46%) |
Mar 18, 2022 | 3.520 | 3.770 | 3.480 | 3.760 | 26,266,284 | +0.23(+6.52%) |
Mar 17, 2022 | 3.270 | 3.530 | 3.230 | 3.530 | 6,075,887 | +0.23(+6.97%) |
Mar 16, 2022 | 3.160 | 3.300 | 3.135 | 3.300 | 5,087,790 | +0.16(+5.10%) |
Mar 15, 2022 | 3.070 | 3.170 | 3.020 | 3.140 | 4,023,981 | +0.12(+3.97%) |
Mar 14, 2022 | 3.230 | 3.345 | 3.000 | 3.020 | 6,234,898 | -0.20(-6.21%) |
Mar 11, 2022 | 3.410 | 3.460 | 3.220 | 3.220 | 2,941,934 | -0.19(-5.57%) |
Mar 10, 2022 | 3.360 | 3.430 | 3.295 | 3.410 | 2,894,506 | -0.02(-0.58%) |
Mar 09, 2022 | 3.330 | 3.450 | 3.288 | 3.430 | 3,966,531 | +0.17(+5.21%) |
Mar 08, 2022 | 3.120 | 3.385 | 3.065 | 3.260 | 3,987,250 | +0.10(+3.16%) |
Mar 07, 2022 | 3.060 | 3.220 | 3.040 | 3.160 | 4,437,616 | +0.05(+1.61%) |
Mar 04, 2022 | 3.050 | 3.170 | 3.040 | 3.110 | 4,753,200 | +0.00(+0.00%) |
Mar 03, 2022 | 3.010 | 3.110 | 2.980 | 3.110 | 6,286,711 | +0.06(+1.97%) |
Mar 02, 2022 | 3.000 | 3.080 | 2.800 | 3.050 | 6,893,229 | -0.19(-5.86%) |
Mar 01, 2022 | 3.270 | 3.310 | 3.162 | 3.240 | 3,483,589 | +0.00(+0.00%) |
Feb 28, 2022 | 3.200 | 3.270 | 3.110 | 3.240 | 3,728,775 | +0.02(+0.62%) |
Feb 25, 2022 | 3.200 | 3.225 | 3.120 | 3.220 | 2,739,704 | -0.01(-0.31%) |
Feb 24, 2022 | 2.790 | 3.230 | 2.760 | 3.230 | 5,728,319 | +0.26(+8.75%) |
Feb 23, 2022 | 3.180 | 3.180 | 2.970 | 2.970 | 4,524,885 | -0.14(-4.50%) |
Feb 22, 2022 | 3.100 | 3.230 | 3.100 | 3.110 | 3,714,928 | -0.07(-2.20%) |
Feb 18, 2022 | 3.180 | 0 | -0.06(-1.85%) | |||
Feb 17, 2022 | 3.370 | 3.400 | 3.230 | 3.240 | 3,067,298 | -0.18(-5.26%) |
Feb 16, 2022 | 3.380 | 3.470 | 3.355 | 3.420 | 2,635,862 | -0.04(-1.16%) |
Feb 15, 2022 | 3.350 | 3.480 | 3.330 | 3.460 | 5,369,766 | +0.20(+6.13%) |
Feb 14, 2022 | 3.320 | 3.370 | 3.210 | 3.260 | 4,431,503 | -0.06(-1.81%) |
Feb 11, 2022 | 3.590 | 3.610 | 3.270 | 3.320 | 6,821,357 | -0.22(-6.21%) |
Feb 10, 2022 | 3.750 | 3.850 | 3.520 | 3.540 | 7,137,954 | -0.33(-8.53%) |
Feb 09, 2022 | 3.720 | 3.890 | 3.700 | 3.870 | 4,394,509 | +0.21(+5.74%) |
Feb 08, 2022 | 3.760 | 3.800 | 3.595 | 3.660 | 3,502,650 | -0.14(-3.68%) |
Feb 07, 2022 | 3.720 | 3.880 | 3.720 | 3.800 | 2,746,320 | +0.04(+1.06%) |
Feb 04, 2022 | 3.620 | 3.790 | 3.570 | 3.760 | 3,682,768 | +0.17(+4.74%) |
Feb 03, 2022 | 3.810 | 3.580 | 3.590 | 4,944,261 | -0.24(-6.27%) | |
Feb 02, 2022 | 4.140 | 4.136 | 3.815 | 3.830 | 4,650,520 | -0.30(-7.26%) |
Feb 01, 2022 | 4.200 | 4.280 | 4.015 | 4.130 | 4,091,475 | +0.25(+6.44%) |
Jan 28, 2022 | 3.690 | 3.890 | 3.610 | 3.880 | 3,736,794 | +0.16(+4.30%) |
Jan 27, 2022 | 4.040 | 4.080 | 3.700 | 3.720 | 4,171,134 | -0.22(-5.58%) |
Jan 26, 2022 | 4.150 | 4.320 | 3.920 | 3.940 | 5,100,497 | -0.10(-2.48%) |
Jan 25, 2022 | 3.820 | 4.110 | 3.780 | 4.040 | 4,185,246 | +0.12(+3.06%) |
Jan 24, 2022 | 3.810 | 3.955 | 3.465 | 3.920 | 7,467,658 | +0.00(+0.00%) |
Jan 21, 2022 | 4.150 | 4.338 | 3.920 | 3.920 | 6,318,288 | -0.18(-4.39%) |
Jan 20, 2022 | 4.220 | 4.340 | 4.090 | 4.100 | 3,693,397 | -0.09(-2.15%) |
Jan 19, 2022 | 4.270 | 4.370 | 4.170 | 4.190 | 3,567,867 | -0.08(-1.99%) |
Jan 18, 2022 | 4.660 | 4.675 | 4.270 | 4.275 | 5,589,233 | -0.47(-10.00%) |
Jan 14, 2022 | 4.750 | 0 | +0.14(+3.04%) | |||
Jan 13, 2022 | 4.830 | 4.875 | 4.590 | 4.610 | 2,921,341 | -0.18(-3.76%) |
Jan 12, 2022 | 4.900 | 4.990 | 4.790 | 4.790 | 3,026,364 | -0.10(-2.04%) |
Jan 11, 2022 | 4.750 | 4.930 | 4.710 | 4.890 | 2,451,067 | +0.09(+1.87%) |
Jan 10, 2022 | 4.610 | 4.830 | 4.500 | 4.800 | 3,701,502 | +0.19(+4.12%) |
Jan 07, 2022 | 4.670 | 4.810 | 4.590 | 4.610 | 3,313,743 | -0.04(-0.86%) |
Jan 06, 2022 | 4.690 | 4.820 | 4.470 | 4.650 | 5,467,431 | -0.02(-0.43%) |
Jan 05, 2022 | 5.020 | 5.145 | 4.660 | 4.670 | 5,641,112 | -0.35(-6.97%) |
Jan 04, 2022 | 5.140 | 5.270 | 4.930 | 5.020 | 4,026,137 | -0.18(-3.46%) |
Jan 03, 2022 | 5.030 | 5.260 | 4.920 | 5.200 | 5,840,285 | +0.21(+4.21%) |
Dec 31, 2021 | 5.190 | 5.230 | 4.990 | 4.990 | 7,306,295 | -0.20(-3.85%) |
Dec 30, 2021 | 5.160 | 5.430 | 5.160 | 5.190 | 5,584,196 | -0.01(-0.19%) |
Dec 29, 2021 | 5.320 | 5.350 | 5.140 | 5.200 | 5,445,000 | -0.15(-2.80%) |
Dec 28, 2021 | 5.550 | 5.730 | 5.340 | 5.350 | 6,527,130 | -0.37(-6.47%) |
Dec 27, 2021 | 6.000 | 6.040 | 5.720 | 5.720 | 5,540,784 | -0.36(-5.92%) |
Dec 23, 2021 | 5.950 | 6.140 | 5.820 | 6.080 | 4,017,320 | +0.09(+1.50%) |
Dec 22, 2021 | 6.010 | 6.165 | 5.940 | 5.990 | 4,360,200 | -0.13(-2.12%) |
Dec 21, 2021 | 6.260 | 6.280 | 6.000 | 6.120 | 4,249,731 | -0.16(-2.55%) |
Dec 20, 2021 | 6.470 | 6.470 | 6.130 | 6.280 | 5,021,176 | -0.22(-3.38%) |
Dec 17, 2021 | 5.950 | 6.530 | 5.900 | 6.500 | 10,687,920 | +0.51(+8.51%) |
Dec 16, 2021 | 6.140 | 6.160 | 5.885 | 5.990 | 3,870,017 | -0.08(-1.32%) |
Dec 15, 2021 | 6.070 | 6.108 | 5.590 | 6.070 | 4,779,332 | +0.16(+2.71%) |
Dec 14, 2021 | 5.990 | 6.030 | 5.860 | 5.910 | 3,765,061 | -0.21(-3.43%) |
Dec 13, 2021 | 6.070 | 6.275 | 5.930 | 6.120 | 4,049,309 | +0.08(+1.32%) |
Dec 10, 2021 | 6.250 | 6.320 | 6.000 | 6.040 | 3,769,761 | -0.28(-4.43%) |
Dec 09, 2021 | 6.630 | 6.700 | 6.260 | 6.320 | 3,217,410 | -0.32(-4.82%) |
Dec 08, 2021 | 6.530 | 6.740 | 6.320 | 6.640 | 3,674,598 | +0.12(+1.90%) |
Dec 07, 2021 | 6.250 | 6.660 | 6.180 | 6.516 | 4,857,638 | +0.42(+6.82%) |
Dec 06, 2021 | 6.040 | 6.120 | 5.745 | 6.100 | 5,943,008 | -0.07(-1.13%) |
Dec 03, 2021 | 6.650 | 6.680 | 6.120 | 6.170 | 5,062,328 | -0.44(-6.66%) |
Dec 02, 2021 | 6.550 | 7.100 | 6.380 | 6.610 | 4,337,618 | +0.01(+0.15%) |