Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.630 | 5.850 | 5.610 | 5.800 | 175,151 | +0.02(+0.35%) |
Dec 29, 2022 | 5.820 | 5.960 | 5.700 | 5.780 | 115,603 | -0.08(-1.37%) |
Dec 28, 2022 | 5.630 | 5.980 | 5.500 | 5.860 | 189,544 | +0.12(+2.09%) |
Dec 27, 2022 | 6.330 | 6.340 | 5.660 | 5.740 | 278,041 | -0.62(-9.75%) |
Dec 23, 2022 | 6.010 | 6.430 | 5.920 | 6.360 | 261,489 | +0.46(+7.80%) |
Dec 22, 2022 | 6.420 | 6.550 | 5.900 | 5.900 | 144,683 | -0.60(-9.23%) |
Dec 21, 2022 | 6.240 | 6.580 | 6.130 | 6.500 | 168,682 | +0.25(+4.00%) |
Dec 20, 2022 | 6.640 | 6.650 | 6.190 | 6.250 | 154,936 | -0.33(-5.02%) |
Dec 19, 2022 | 5.890 | 6.640 | 5.830 | 6.580 | 362,284 | +0.37(+5.96%) |
Dec 16, 2022 | 6.660 | 6.750 | 5.860 | 6.210 | 429,274 | -0.50(-7.45%) |
Dec 15, 2022 | 6.710 | 6.850 | 6.585 | 6.710 | 133,912 | +0.06(+0.90%) |
Dec 14, 2022 | 7.090 | 7.250 | 6.251 | 6.650 | 268,517 | -0.44(-6.21%) |
Dec 13, 2022 | 6.900 | 7.150 | 6.620 | 7.090 | 296,694 | +0.37(+5.51%) |
Dec 12, 2022 | 6.660 | 6.850 | 6.070 | 6.720 | 254,415 | +0.27(+4.19%) |
Dec 09, 2022 | 6.860 | 6.980 | 6.200 | 6.450 | 299,030 | -0.28(-4.16%) |
Dec 08, 2022 | 6.630 | 6.900 | 6.500 | 6.730 | 275,941 | +0.30(+4.67%) |
Dec 07, 2022 | 5.720 | 6.500 | 5.530 | 6.430 | 568,268 | +0.79(+14.01%) |
Dec 06, 2022 | 8.000 | 8.000 | 5.100 | 5.640 | 1,211,831 | -2.22(-28.24%) |
Dec 05, 2022 | 7.390 | 8.130 | 7.320 | 7.860 | 485,779 | +0.64(+8.86%) |
Dec 02, 2022 | 7.000 | 7.690 | 6.937 | 7.220 | 261,233 | +0.12(+1.69%) |
Dec 01, 2022 | 7.290 | 7.380 | 6.780 | 7.100 | 241,390 | -0.12(-1.66%) |
Nov 30, 2022 | 6.660 | 7.280 | 6.530 | 7.220 | 346,441 | +0.57(+8.57%) |
Nov 29, 2022 | 6.130 | 6.720 | 6.031 | 6.650 | 169,328 | +0.45(+7.26%) |
Nov 28, 2022 | 6.390 | 6.390 | 5.880 | 6.200 | 280,458 | -0.10(-1.59%) |
Nov 25, 2022 | 6.030 | 6.390 | 5.470 | 6.300 | 298,771 | +0.32(+5.35%) |
Nov 23, 2022 | 5.850 | 6.055 | 5.710 | 5.980 | 201,304 | +0.20(+3.46%) |
Nov 22, 2022 | 5.690 | 5.850 | 5.430 | 5.780 | 228,273 | +0.16(+2.85%) |
Nov 21, 2022 | 5.000 | 5.690 | 5.000 | 5.620 | 578,916 | +0.72(+14.69%) |
Nov 18, 2022 | 5.020 | 5.040 | 4.630 | 4.900 | 216,513 | -0.05(-1.01%) |
Nov 17, 2022 | 4.450 | 5.050 | 4.450 | 4.950 | 275,839 | +0.46(+10.24%) |
Nov 16, 2022 | 4.170 | 4.580 | 4.170 | 4.490 | 145,205 | +0.33(+7.93%) |
Nov 15, 2022 | 4.600 | 4.775 | 4.040 | 4.160 | 271,960 | -0.33(-7.35%) |
Nov 14, 2022 | 4.300 | 4.550 | 4.010 | 4.490 | 209,410 | +0.49(+12.25%) |
Nov 11, 2022 | 4.040 | 4.169 | 3.980 | 4.000 | 29,825 | +0.02(+0.50%) |
Nov 10, 2022 | 4.140 | 4.140 | 3.970 | 3.980 | 63,441 | -0.04(-1.00%) |
Nov 09, 2022 | 4.110 | 4.110 | 4.000 | 4.020 | 24,099 | -0.09(-2.19%) |
Nov 08, 2022 | 4.200 | 4.200 | 4.000 | 4.110 | 23,625 | -0.01(-0.24%) |
Nov 07, 2022 | 4.100 | 4.204 | 4.000 | 4.120 | 55,590 | +0.04(+0.98%) |
Nov 04, 2022 | 4.190 | 4.210 | 4.072 | 4.080 | 26,578 | -0.08(-1.92%) |
Nov 03, 2022 | 4.120 | 4.210 | 4.090 | 4.160 | 37,346 | +0.03(+0.73%) |
Nov 02, 2022 | 4.100 | 4.250 | 4.090 | 4.130 | 75,043 | -0.01(-0.24%) |
Nov 01, 2022 | 4.290 | 4.290 | 4.080 | 4.140 | 77,826 | +0.07(+1.72%) |
Oct 31, 2022 | 4.120 | 4.155 | 4.000 | 4.070 | 61,162 | -0.05(-1.21%) |
Oct 28, 2022 | 4.220 | 4.300 | 4.080 | 4.120 | 31,038 | -0.14(-3.29%) |
Oct 27, 2022 | 4.190 | 4.300 | 4.110 | 4.260 | 57,664 | +0.13(+3.15%) |
Oct 26, 2022 | 4.170 | 4.220 | 4.060 | 4.130 | 25,973 | +0.02(+0.49%) |
Oct 25, 2022 | 3.900 | 4.300 | 3.900 | 4.110 | 127,606 | +0.18(+4.58%) |
Oct 24, 2022 | 4.000 | 4.000 | 3.820 | 3.930 | 73,878 | -0.03(-0.76%) |
Oct 21, 2022 | 4.010 | 4.100 | 3.950 | 3.960 | 43,717 | -0.07(-1.74%) |
Oct 20, 2022 | 4.030 | 4.055 | 3.960 | 4.030 | 59,559 | +0.05(+1.26%) |
Oct 19, 2022 | 4.000 | 4.085 | 3.980 | 3.980 | 16,817 | -0.07(-1.73%) |
Oct 18, 2022 | 3.970 | 4.155 | 3.970 | 4.050 | 42,658 | +0.08(+2.02%) |
Oct 17, 2022 | 4.020 | 4.080 | 3.910 | 3.970 | 59,111 | -0.05(-1.24%) |
Oct 14, 2022 | 4.110 | 4.110 | 3.950 | 4.020 | 38,869 | -0.03(-0.74%) |
Oct 13, 2022 | 4.020 | 4.070 | 4.000 | 4.050 | 63,403 | +0.01(+0.25%) |
Oct 12, 2022 | 3.900 | 4.150 | 3.800 | 4.040 | 70,178 | +0.03(+0.75%) |
Oct 11, 2022 | 3.980 | 4.070 | 3.950 | 4.010 | 46,975 | +0.02(+0.50%) |
Oct 10, 2022 | 4.030 | 4.106 | 3.990 | 3.990 | 48,178 | -0.14(-3.39%) |
Oct 07, 2022 | 4.150 | 4.209 | 3.980 | 4.130 | 49,503 | -0.07(-1.67%) |
Oct 06, 2022 | 4.125 | 4.300 | 4.077 | 4.200 | 81,684 | +0.13(+3.19%) |
Oct 05, 2022 | 4.160 | 4.170 | 4.020 | 4.070 | 38,219 | -0.09(-2.16%) |
Oct 04, 2022 | 3.910 | 4.190 | 3.910 | 4.160 | 112,878 | +0.23(+5.85%) |
Oct 03, 2022 | 3.770 | 4.010 | 3.770 | 3.930 | 147,672 | -0.05(-1.26%) |
Sep 30, 2022 | 3.980 | 4.085 | 3.920 | 3.980 | 85,766 | -0.05(-1.24%) |
Sep 29, 2022 | 4.090 | 4.099 | 4.000 | 4.030 | 46,013 | -0.03(-0.74%) |
Sep 28, 2022 | 4.010 | 4.090 | 4.010 | 4.060 | 30,805 | +0.03(+0.74%) |
Sep 27, 2022 | 4.100 | 4.173 | 4.000 | 4.030 | 60,892 | -0.06(-1.47%) |
Sep 26, 2022 | 3.750 | 4.100 | 3.750 | 4.090 | 103,809 | +0.31(+8.20%) |
Sep 23, 2022 | 4.030 | 4.040 | 3.690 | 3.780 | 250,398 | -0.33(-8.03%) |
Sep 22, 2022 | 3.950 | 4.146 | 3.950 | 4.110 | 67,682 | +0.16(+4.05%) |
Sep 21, 2022 | 4.180 | 4.410 | 3.840 | 3.950 | 325,730 | -0.23(-5.50%) |
Sep 20, 2022 | 4.170 | 4.310 | 4.110 | 4.180 | 72,669 | -0.03(-0.71%) |
Sep 19, 2022 | 4.080 | 4.330 | 4.080 | 4.210 | 103,773 | +0.13(+3.19%) |
Sep 16, 2022 | 4.550 | 4.550 | 4.065 | 4.080 | 149,301 | -0.45(-9.93%) |
Sep 15, 2022 | 4.410 | 4.570 | 4.230 | 4.530 | 200,015 | +0.30(+7.09%) |
Sep 14, 2022 | 4.410 | 4.460 | 4.200 | 4.230 | 78,898 | -0.17(-3.86%) |
Sep 13, 2022 | 4.620 | 4.620 | 4.210 | 4.400 | 113,248 | -0.03(-0.79%) |
Sep 12, 2022 | 4.210 | 4.570 | 4.180 | 4.435 | 227,724 | +0.25(+6.10%) |
Sep 09, 2022 | 4.080 | 4.300 | 4.080 | 4.180 | 100,641 | +0.03(+0.72%) |
Sep 08, 2022 | 4.160 | 4.320 | 4.080 | 4.150 | 97,924 | -0.01(-0.24%) |
Sep 07, 2022 | 4.790 | 4.830 | 4.150 | 4.160 | 294,283 | -0.63(-13.15%) |
Sep 06, 2022 | 4.400 | 4.800 | 4.263 | 4.790 | 457,854 | +0.53(+12.44%) |
Sep 02, 2022 | 4.090 | 4.300 | 4.000 | 4.260 | 123,278 | +0.25(+6.23%) |
Sep 01, 2022 | 4.150 | 4.180 | 3.940 | 4.010 | 101,036 | -0.17(-4.07%) |
Aug 31, 2022 | 4.330 | 4.400 | 4.040 | 4.180 | 184,363 | -0.23(-5.22%) |
Aug 30, 2022 | 4.090 | 4.440 | 4.000 | 4.410 | 328,683 | +0.40(+9.98%) |
Aug 29, 2022 | 3.540 | 4.252 | 3.540 | 4.010 | 422,552 | +0.54(+15.56%) |
Aug 26, 2022 | 4.300 | 4.300 | 3.030 | 3.470 | 518,074 | -0.81(-18.93%) |
Aug 25, 2022 | 4.350 | 4.370 | 4.160 | 4.280 | 202,920 | +0.08(+1.90%) |
Aug 24, 2022 | 4.520 | 5.120 | 3.780 | 4.200 | 1,024,818 | -0.30(-6.67%) |
Aug 23, 2022 | 4.030 | 4.500 | 3.900 | 4.500 | 631,908 | +0.47(+11.66%) |
Aug 22, 2022 | 3.600 | 4.150 | 3.520 | 4.030 | 511,619 | +0.53(+15.14%) |
Aug 19, 2022 | 3.670 | 3.670 | 3.450 | 3.500 | 54,836 | -0.01(-0.28%) |
Aug 18, 2022 | 3.400 | 3.580 | 3.350 | 3.510 | 108,729 | +0.21(+6.36%) |
Aug 17, 2022 | 3.200 | 3.380 | 3.120 | 3.300 | 118,314 | +0.21(+6.80%) |
Aug 16, 2022 | 3.060 | 3.180 | 2.990 | 3.090 | 43,944 | +0.04(+1.31%) |
Aug 15, 2022 | 3.060 | 3.110 | 2.910 | 3.050 | 36,623 | -0.02(-0.65%) |
Aug 12, 2022 | 3.060 | 3.174 | 2.972 | 3.070 | 190,045 | +0.08(+2.54%) |
Aug 11, 2022 | 3.010 | 3.080 | 2.970 | 2.994 | 27,912 | +0.04(+1.49%) |
Aug 10, 2022 | 2.970 | 3.020 | 2.830 | 2.950 | 47,084 | -0.04(-1.28%) |
Aug 09, 2022 | 2.990 | 3.000 | 2.810 | 2.988 | 11,393 | +0.02(+0.61%) |
Aug 08, 2022 | 2.940 | 2.980 | 2.860 | 2.970 | 37,920 | +0.03(+1.02%) |
Aug 05, 2022 | 2.900 | 2.955 | 2.880 | 2.940 | 19,055 | +0.07(+2.44%) |
Aug 04, 2022 | 2.870 | 2.910 | 2.870 | 2.870 | 19,641 | +0.00(+0.00%) |
Aug 03, 2022 | 2.850 | 2.870 | 2.810 | 2.870 | 16,001 | +0.04(+1.41%) |
Aug 02, 2022 | 2.870 | 2.870 | 2.810 | 2.830 | 11,959 | +0.00(+0.00%) |
Aug 01, 2022 | 2.840 | 2.850 | 2.810 | 2.830 | 16,529 | +0.01(+0.35%) |
Jul 29, 2022 | 2.790 | 2.842 | 2.788 | 2.820 | 21,974 | -0.02(-0.71%) |
Jul 28, 2022 | 2.800 | 2.850 | 2.800 | 2.840 | 11,491 | -0.01(-0.34%) |
Jul 27, 2022 | 2.831 | 2.850 | 2.730 | 2.850 | 11,431 | +0.04(+1.35%) |
Jul 26, 2022 | 2.770 | 2.830 | 2.750 | 2.812 | 12,085 | -0.01(-0.29%) |
Jul 25, 2022 | 2.750 | 2.820 | 2.720 | 2.820 | 19,703 | +0.02(+0.71%) |
Jul 22, 2022 | 2.760 | 2.840 | 2.758 | 2.800 | 7,076 | +0.02(+0.72%) |
Jul 21, 2022 | 2.811 | 2.839 | 2.731 | 2.780 | 9,334 | -0.04(-1.42%) |
Jul 20, 2022 | 2.730 | 2.830 | 2.730 | 2.820 | 13,489 | +0.03(+1.08%) |
Jul 19, 2022 | 2.749 | 2.820 | 2.749 | 2.790 | 18,764 | +0.05(+1.82%) |
Jul 18, 2022 | 2.730 | 2.825 | 2.730 | 2.740 | 10,766 | +0.00(+0.00%) |
Jul 15, 2022 | 2.870 | 2.870 | 2.740 | 2.740 | 11,992 | -0.10(-3.52%) |
Jul 14, 2022 | 2.730 | 2.844 | 2.730 | 2.840 | 9,865 | +0.02(+0.71%) |
Jul 13, 2022 | 2.803 | 2.830 | 2.770 | 2.820 | 7,389 | -0.01(-0.35%) |
Jul 12, 2022 | 2.786 | 2.850 | 2.730 | 2.830 | 8,335 | +0.01(+0.35%) |
Jul 11, 2022 | 2.800 | 2.870 | 2.760 | 2.820 | 24,040 | +0.02(+0.65%) |
Jul 08, 2022 | 2.710 | 2.830 | 2.690 | 2.802 | 34,040 | +0.14(+5.33%) |
Jul 07, 2022 | 2.750 | 2.839 | 2.660 | 2.660 | 29,639 | -0.11(-3.97%) |
Jul 06, 2022 | 2.810 | 2.810 | 2.718 | 2.770 | 10,991 | +0.02(+0.73%) |
Jul 05, 2022 | 2.810 | 2.810 | 2.750 | 2.750 | 11,727 | -0.02(-0.72%) |
Jul 01, 2022 | 2.740 | 2.840 | 2.740 | 2.770 | 20,784 | +0.07(+2.59%) |
Jun 30, 2022 | 2.780 | 2.780 | 2.700 | 2.700 | 13,333 | -0.03(-1.10%) |
Jun 29, 2022 | 2.705 | 2.810 | 2.705 | 2.730 | 9,775 | -0.11(-3.87%) |
Jun 28, 2022 | 2.840 | 2.840 | 2.770 | 2.840 | 19,105 | +0.00(+0.00%) |
Jun 27, 2022 | 2.760 | 2.850 | 2.711 | 2.840 | 19,824 | +0.09(+3.27%) |
Jun 24, 2022 | 2.680 | 2.800 | 2.680 | 2.750 | 42,902 | +0.05(+1.85%) |
Jun 23, 2022 | 2.750 | 2.820 | 2.657 | 2.700 | 37,338 | +0.02(+0.75%) |
Jun 22, 2022 | 2.620 | 2.750 | 2.610 | 2.680 | 13,925 | -0.03(-1.11%) |
Jun 21, 2022 | 2.670 | 2.750 | 2.610 | 2.710 | 33,573 | +0.03(+1.12%) |
Jun 17, 2022 | 2.680 | 2.750 | 2.680 | 2.680 | 39,411 | -0.09(-3.25%) |
Jun 16, 2022 | 2.730 | 2.830 | 2.710 | 2.770 | 22,734 | +0.02(+0.73%) |
Jun 15, 2022 | 2.750 | 2.862 | 2.750 | 2.750 | 56,180 | -0.04(-1.43%) |
Jun 14, 2022 | 2.870 | 2.877 | 2.740 | 2.790 | 17,336 | -0.04(-1.41%) |
Jun 13, 2022 | 2.870 | 2.889 | 2.752 | 2.830 | 15,402 | -0.07(-2.41%) |
Jun 10, 2022 | 2.900 | 2.930 | 2.860 | 2.900 | 21,826 | -0.04(-1.36%) |
Jun 09, 2022 | 2.920 | 2.950 | 2.860 | 2.940 | 21,267 | -0.01(-0.34%) |
Jun 08, 2022 | 2.910 | 2.950 | 2.875 | 2.950 | 22,708 | +0.03(+1.03%) |
Jun 07, 2022 | 2.900 | 2.940 | 2.852 | 2.920 | 24,507 | +0.02(+0.69%) |
Jun 06, 2022 | 2.920 | 2.940 | 2.875 | 2.900 | 21,998 | -0.01(-0.34%) |
Jun 03, 2022 | 2.870 | 2.940 | 2.800 | 2.910 | 14,494 | +0.01(+0.34%) |
Jun 02, 2022 | 2.840 | 2.940 | 2.810 | 2.900 | 24,678 | -0.01(-0.34%) |
Jun 01, 2022 | 2.750 | 2.910 | 2.670 | 2.910 | 98,317 | +0.27(+10.23%) |
May 31, 2022 | 2.920 | 2.920 | 2.600 | 2.640 | 80,916 | -0.27(-9.28%) |
May 27, 2022 | 2.960 | 2.989 | 2.870 | 2.910 | 14,765 | -0.04(-1.47%) |
May 26, 2022 | 2.900 | 3.000 | 2.900 | 2.953 | 13,995 | +0.01(+0.46%) |
May 25, 2022 | 2.901 | 2.952 | 2.870 | 2.940 | 26,223 | +0.01(+0.34%) |
May 24, 2022 | 2.910 | 2.949 | 2.870 | 2.930 | 10,644 | +0.03(+1.03%) |
May 23, 2022 | 2.810 | 3.000 | 2.746 | 2.900 | 26,607 | +0.00(+0.00%) |
May 20, 2022 | 2.950 | 2.950 | 2.890 | 2.900 | 66,313 | -0.07(-2.36%) |
May 19, 2022 | 2.970 | 2.970 | 2.820 | 2.970 | 32,002 | +0.00(+0.00%) |
May 18, 2022 | 2.814 | 2.970 | 2.814 | 2.970 | 19,598 | +0.07(+2.41%) |
May 17, 2022 | 2.960 | 3.000 | 2.840 | 2.900 | 21,825 | -0.03(-1.02%) |
May 16, 2022 | 2.930 | 3.000 | 2.820 | 2.930 | 34,725 | +0.00(+0.00%) |
May 13, 2022 | 2.790 | 2.940 | 2.580 | 2.930 | 60,731 | +0.18(+6.55%) |
May 12, 2022 | 2.900 | 2.900 | 2.700 | 2.750 | 42,627 | -0.15(-5.17%) |
May 11, 2022 | 2.900 | 2.900 | 2.781 | 2.900 | 29,560 | -0.01(-0.35%) |
May 10, 2022 | 2.900 | 2.950 | 2.780 | 2.910 | 32,205 | +0.01(+0.34%) |
May 09, 2022 | 2.890 | 2.925 | 2.810 | 2.900 | 63,696 | +0.00(+0.00%) |
May 06, 2022 | 2.800 | 2.969 | 2.800 | 2.900 | 19,328 | -0.10(-3.33%) |
May 05, 2022 | 3.000 | 3.050 | 2.890 | 3.000 | 24,807 | +0.01(+0.33%) |
May 04, 2022 | 3.000 | 3.000 | 2.906 | 2.990 | 34,013 | -0.01(-0.33%) |
May 03, 2022 | 2.880 | 3.000 | 2.855 | 3.000 | 36,402 | +0.07(+2.39%) |
May 02, 2022 | 2.850 | 2.950 | 2.760 | 2.930 | 13,552 | +0.05(+1.74%) |
Apr 29, 2022 | 2.800 | 2.880 | 2.756 | 2.880 | 14,065 | +0.12(+4.35%) |
Apr 28, 2022 | 2.880 | 2.890 | 2.760 | 2.760 | 16,387 | -0.02(-0.72%) |
Apr 27, 2022 | 2.750 | 2.886 | 2.700 | 2.780 | 24,965 | +0.04(+1.46%) |
Apr 26, 2022 | 2.590 | 2.750 | 2.590 | 2.740 | 34,422 | +0.18(+7.03%) |
Apr 25, 2022 | 2.680 | 2.853 | 2.560 | 2.560 | 26,532 | -0.09(-3.40%) |
Apr 22, 2022 | 2.860 | 2.981 | 2.650 | 2.650 | 31,235 | -0.25(-8.62%) |
Apr 21, 2022 | 2.970 | 2.970 | 2.875 | 2.900 | 24,194 | -0.05(-1.55%) |
Apr 20, 2022 | 2.960 | 2.980 | 2.860 | 2.946 | 32,123 | +0.05(+1.57%) |
Apr 19, 2022 | 2.940 | 2.980 | 2.900 | 2.900 | 9,788 | +0.00(+0.00%) |
Apr 18, 2022 | 2.900 | 2.979 | 2.860 | 2.900 | 19,719 | -0.01(-0.34%) |
Apr 14, 2022 | 2.880 | 3.040 | 2.860 | 2.910 | 11,495 | +0.00(+0.00%) |
Apr 13, 2022 | 2.980 | 3.030 | 2.805 | 2.910 | 19,819 | -0.08(-2.68%) |
Apr 12, 2022 | 2.920 | 3.020 | 2.870 | 2.990 | 23,068 | +0.07(+2.40%) |
Apr 11, 2022 | 2.880 | 3.000 | 2.850 | 2.920 | 26,254 | +0.13(+4.48%) |
Apr 08, 2022 | 2.900 | 2.982 | 2.762 | 2.795 | 6,971 | -0.16(-5.40%) |
Apr 07, 2022 | 2.910 | 3.028 | 2.910 | 2.954 | 13,764 | +0.05(+1.87%) |
Apr 06, 2022 | 3.010 | 3.040 | 2.800 | 2.900 | 40,488 | -0.15(-4.92%) |
Apr 05, 2022 | 3.170 | 3.187 | 3.020 | 3.050 | 12,148 | -0.12(-3.79%) |
Apr 04, 2022 | 3.070 | 3.240 | 2.980 | 3.170 | 77,752 | +0.19(+6.38%) |
Apr 01, 2022 | 3.090 | 3.090 | 2.950 | 2.980 | 14,411 | -0.07(-2.30%) |
Mar 31, 2022 | 3.100 | 3.100 | 2.930 | 3.050 | 23,059 | -0.04(-1.29%) |
Mar 30, 2022 | 3.400 | 3.400 | 2.917 | 3.090 | 76,179 | -0.10(-3.13%) |
Mar 29, 2022 | 2.950 | 3.200 | 2.916 | 3.190 | 40,038 | +0.23(+7.77%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.900 | 2.960 | 5,838 | +0.03(+1.02%) |
Mar 25, 2022 | 3.010 | 3.020 | 2.890 | 2.930 | 16,579 | +0.00(+0.00%) |
Mar 24, 2022 | 2.920 | 3.040 | 2.850 | 2.930 | 8,370 | -0.01(-0.51%) |
Mar 23, 2022 | 3.040 | 3.040 | 2.930 | 2.945 | 15,489 | -0.11(-3.45%) |
Mar 22, 2022 | 3.190 | 3.190 | 2.980 | 3.050 | 20,979 | +0.07(+2.35%) |
Mar 21, 2022 | 3.190 | 3.200 | 2.915 | 2.980 | 35,628 | -0.19(-5.99%) |
Mar 18, 2022 | 2.900 | 3.220 | 2.900 | 3.170 | 42,829 | +0.18(+6.02%) |
Mar 17, 2022 | 2.830 | 3.000 | 2.730 | 2.990 | 54,879 | +0.11(+3.82%) |
Mar 16, 2022 | 2.660 | 3.021 | 2.630 | 2.880 | 89,420 | +0.32(+12.50%) |
Mar 15, 2022 | 2.370 | 2.650 | 2.300 | 2.560 | 111,347 | +0.24(+10.34%) |
Mar 14, 2022 | 2.300 | 2.490 | 2.250 | 2.320 | 36,682 | +0.02(+0.87%) |
Mar 11, 2022 | 2.450 | 2.450 | 2.200 | 2.300 | 60,388 | -0.12(-5.15%) |
Mar 10, 2022 | 2.430 | 2.470 | 2.350 | 2.425 | 23,017 | -0.05(-1.82%) |
Mar 09, 2022 | 2.380 | 2.580 | 2.380 | 2.470 | 30,283 | +0.06(+2.28%) |
Mar 08, 2022 | 2.470 | 2.520 | 2.370 | 2.415 | 64,460 | -0.04(-1.43%) |
Mar 07, 2022 | 2.540 | 2.550 | 2.450 | 2.450 | 42,928 | -0.10(-3.92%) |
Mar 04, 2022 | 2.600 | 2.620 | 2.510 | 2.550 | 37,850 | -0.06(-2.30%) |
Mar 03, 2022 | 2.640 | 2.690 | 2.610 | 2.610 | 12,994 | -0.03(-1.14%) |
Mar 02, 2022 | 2.830 | 2.830 | 2.600 | 2.640 | 39,762 | +0.01(+0.38%) |
Mar 01, 2022 | 2.630 | 2.690 | 2.600 | 2.630 | 26,642 | -0.02(-0.75%) |
Feb 28, 2022 | 2.640 | 2.700 | 2.620 | 2.650 | 23,322 | -0.03(-1.12%) |
Feb 25, 2022 | 2.710 | 2.710 | 2.610 | 2.680 | 21,743 | +0.02(+0.75%) |
Feb 24, 2022 | 2.610 | 2.680 | 2.580 | 2.660 | 52,929 | +0.03(+1.14%) |
Feb 23, 2022 | 2.640 | 2.680 | 2.610 | 2.630 | 14,448 | +0.01(+0.38%) |
Feb 22, 2022 | 2.680 | 2.730 | 2.650 | 2.620 | 73,354 | -0.03(-1.13%) |
Feb 18, 2022 | 2.650 | 0 | -0.02(-0.75%) | |||
Feb 17, 2022 | 2.824 | 2.836 | 2.655 | 2.670 | 4,532 | -0.01(-0.37%) |
Feb 16, 2022 | 2.730 | 2.790 | 2.665 | 2.680 | 11,702 | -0.02(-0.74%) |
Feb 15, 2022 | 2.690 | 2.750 | 2.650 | 2.700 | 17,162 | +0.02(+0.75%) |
Feb 14, 2022 | 2.700 | 2.720 | 2.660 | 2.680 | 7,035 | -0.06(-2.19%) |
Feb 11, 2022 | 2.780 | 2.880 | 2.680 | 2.740 | 18,390 | -0.01(-0.36%) |
Feb 10, 2022 | 2.900 | 2.900 | 2.726 | 2.750 | 18,215 | -0.02(-0.72%) |
Feb 09, 2022 | 2.740 | 2.790 | 2.740 | 2.770 | 16,770 | +0.00(+0.00%) |
Feb 08, 2022 | 2.750 | 2.790 | 2.710 | 2.770 | 32,403 | +0.00(+0.18%) |
Feb 07, 2022 | 2.720 | 2.800 | 2.720 | 2.765 | 31,409 | +0.04(+1.65%) |
Feb 04, 2022 | 2.670 | 2.740 | 2.670 | 2.720 | 14,092 | +0.02(+0.74%) |
Feb 03, 2022 | 2.750 | 2.650 | 2.700 | 30,360 | -0.08(-2.88%) | |
Feb 02, 2022 | 2.780 | 2.780 | 2.650 | 2.780 | 9,533 | +0.04(+1.46%) |
Feb 01, 2022 | 2.750 | 2.750 | 2.660 | 2.740 | 11,495 | -0.01(-0.36%) |
Jan 31, 2022 | 2.670 | 2.750 | 23,713 | +0.09(+3.38%) | ||
Jan 28, 2022 | 2.620 | 2.660 | 2.600 | 2.660 | 33,959 | +0.01(+0.38%) |
Jan 27, 2022 | 2.720 | 2.740 | 2.630 | 2.650 | 26,723 | +0.04(+1.53%) |
Jan 26, 2022 | 2.750 | 2.750 | 2.610 | 2.610 | 49,111 | -0.14(-5.09%) |
Jan 25, 2022 | 2.770 | 2.770 | 2.660 | 2.750 | 26,978 | +0.06(+2.23%) |
Jan 24, 2022 | 2.600 | 2.720 | 2.600 | 2.690 | 71,005 | +0.08(+3.07%) |
Jan 21, 2022 | 2.630 | 2.700 | 2.600 | 2.610 | 76,088 | -0.03(-1.14%) |
Jan 20, 2022 | 2.730 | 2.730 | 2.600 | 2.640 | 40,618 | +0.01(+0.38%) |
Jan 19, 2022 | 2.600 | 2.703 | 2.600 | 2.630 | 37,677 | +0.03(+1.15%) |
Jan 18, 2022 | 2.690 | 2.690 | 2.566 | 2.600 | 29,212 | -0.07(-2.62%) |
Jan 14, 2022 | 2.670 | 0 | -0.02(-0.74%) | |||
Jan 13, 2022 | 2.740 | 2.750 | 2.660 | 2.690 | 20,768 | -0.05(-1.82%) |
Jan 12, 2022 | 2.660 | 2.790 | 2.660 | 2.740 | 48,427 | +0.09(+3.40%) |
Jan 11, 2022 | 2.500 | 2.849 | 2.490 | 2.650 | 30,573 | +0.05(+1.92%) |
Jan 10, 2022 | 2.650 | 2.660 | 2.480 | 2.600 | 111,784 | -0.05(-1.89%) |
Jan 07, 2022 | 2.740 | 2.740 | 2.650 | 2.650 | 19,074 | -0.05(-1.75%) |
Jan 06, 2022 | 2.720 | 2.820 | 2.660 | 2.697 | 10,818 | +0.03(+1.02%) |
Jan 05, 2022 | 2.750 | 2.920 | 2.650 | 2.670 | 29,101 | -0.09(-3.26%) |
Jan 04, 2022 | 2.800 | 2.800 | 2.750 | 2.760 | 6,884 | -0.02(-0.72%) |