Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.120 | 1.210 | 1.110 | 1.150 | 219,500 | +0.00(+0.00%) |
Dec 29, 2022 | 1.070 | 1.170 | 0.9800 | 1.150 | 179,851 | +0.05(+4.55%) |
Dec 28, 2022 | 0.9000 | 1.120 | 0.9000 | 1.100 | 224,700 | +0.18(+19.06%) |
Dec 27, 2022 | 1.050 | 1.050 | 0.9052 | 0.9239 | 280,494 | -0.12(-11.59%) |
Dec 23, 2022 | 1.150 | 1.160 | 1.000 | 1.045 | 155,174 | -0.11(-9.91%) |
Dec 22, 2022 | 1.210 | 1.230 | 1.120 | 1.160 | 101,959 | -0.09(-7.20%) |
Dec 21, 2022 | 1.190 | 1.280 | 1.150 | 1.250 | 92,607 | +0.04(+3.31%) |
Dec 20, 2022 | 1.140 | 1.270 | 1.120 | 1.210 | 164,976 | +0.03(+2.54%) |
Dec 19, 2022 | 1.240 | 1.290 | 1.140 | 1.180 | 183,053 | -0.11(-8.53%) |
Dec 16, 2022 | 1.350 | 1.410 | 1.280 | 1.290 | 229,161 | -0.06(-4.44%) |
Dec 15, 2022 | 1.380 | 1.430 | 1.320 | 1.350 | 139,429 | -0.07(-4.93%) |
Dec 14, 2022 | 1.420 | 1.480 | 1.400 | 1.420 | 119,203 | +0.01(+0.71%) |
Dec 13, 2022 | 1.600 | 1.600 | 1.400 | 1.410 | 131,876 | -0.17(-10.76%) |
Dec 12, 2022 | 1.540 | 1.690 | 1.540 | 1.580 | 159,059 | +0.01(+0.64%) |
Dec 09, 2022 | 1.580 | 1.700 | 1.520 | 1.570 | 202,665 | -0.01(-0.63%) |
Dec 08, 2022 | 1.470 | 1.630 | 1.450 | 1.580 | 179,516 | +0.11(+7.48%) |
Dec 07, 2022 | 1.780 | 1.780 | 1.444 | 1.470 | 295,750 | -0.29(-16.48%) |
Dec 06, 2022 | 1.930 | 1.940 | 1.660 | 1.760 | 275,155 | -0.19(-9.74%) |
Dec 05, 2022 | 1.950 | 1.960 | 1.860 | 1.950 | 213,442 | -0.04(-2.01%) |
Dec 02, 2022 | 2.050 | 2.100 | 1.950 | 1.990 | 206,960 | -0.10(-4.78%) |
Dec 01, 2022 | 2.120 | 2.150 | 2.060 | 2.090 | 116,270 | -0.05(-2.34%) |
Nov 30, 2022 | 2.050 | 2.160 | 2.040 | 2.140 | 174,690 | +0.10(+4.90%) |
Nov 29, 2022 | 2.090 | 2.115 | 2.030 | 2.040 | 83,813 | -0.05(-2.39%) |
Nov 28, 2022 | 2.250 | 2.300 | 2.060 | 2.090 | 107,936 | -0.15(-6.70%) |
Nov 25, 2022 | 2.180 | 2.305 | 2.170 | 2.240 | 94,893 | +0.07(+3.23%) |
Nov 23, 2022 | 2.110 | 2.180 | 2.100 | 2.170 | 96,781 | +0.06(+2.84%) |
Nov 22, 2022 | 2.220 | 2.220 | 2.070 | 2.110 | 108,584 | -0.04(-1.86%) |
Nov 21, 2022 | 2.250 | 2.250 | 2.100 | 2.150 | 183,979 | +0.10(+4.88%) |
Nov 18, 2022 | 2.140 | 2.150 | 2.050 | 2.050 | 74,996 | -0.05(-2.38%) |
Nov 17, 2022 | 2.060 | 2.120 | 2.040 | 2.100 | 113,903 | -0.03(-1.41%) |
Nov 16, 2022 | 1.950 | 2.170 | 1.950 | 2.130 | 306,114 | +0.14(+7.04%) |
Nov 15, 2022 | 2.100 | 2.170 | 1.950 | 1.990 | 238,309 | -0.06(-2.93%) |
Nov 14, 2022 | 2.200 | 2.250 | 2.020 | 2.050 | 342,857 | -0.13(-5.96%) |
Nov 11, 2022 | 2.220 | 2.285 | 2.100 | 2.180 | 175,002 | -0.09(-3.96%) |
Nov 10, 2022 | 2.280 | 2.350 | 2.130 | 2.270 | 107,564 | +0.15(+7.08%) |
Nov 09, 2022 | 2.330 | 2.350 | 2.030 | 2.120 | 186,044 | -0.22(-9.40%) |
Nov 08, 2022 | 2.390 | 2.410 | 2.240 | 2.340 | 193,054 | -0.05(-2.09%) |
Nov 07, 2022 | 2.410 | 2.470 | 2.370 | 2.390 | 131,688 | -0.04(-1.65%) |
Nov 04, 2022 | 2.570 | 2.607 | 2.370 | 2.430 | 87,959 | -0.06(-2.41%) |
Nov 03, 2022 | 2.500 | 2.600 | 2.450 | 2.490 | 64,169 | -0.01(-0.40%) |
Nov 02, 2022 | 2.620 | 2.680 | 2.500 | 2.500 | 103,673 | -0.10(-3.85%) |
Nov 01, 2022 | 2.830 | 2.850 | 2.580 | 2.600 | 104,491 | -0.17(-6.14%) |
Oct 31, 2022 | 2.870 | 2.870 | 2.675 | 2.770 | 118,522 | -0.06(-2.12%) |
Oct 28, 2022 | 2.700 | 2.830 | 2.600 | 2.830 | 179,347 | +0.18(+6.79%) |
Oct 27, 2022 | 2.400 | 2.700 | 2.310 | 2.650 | 220,656 | +0.24(+9.96%) |
Oct 26, 2022 | 2.530 | 2.685 | 2.370 | 2.410 | 106,135 | -0.17(-6.59%) |
Oct 25, 2022 | 2.460 | 2.740 | 2.455 | 2.580 | 101,467 | +0.10(+4.03%) |
Oct 24, 2022 | 2.860 | 2.907 | 2.453 | 2.480 | 168,551 | -0.32(-11.43%) |
Oct 21, 2022 | 2.700 | 2.840 | 2.600 | 2.800 | 189,475 | +0.24(+9.37%) |
Oct 20, 2022 | 2.570 | 2.670 | 2.510 | 2.560 | 119,458 | +0.04(+1.59%) |
Oct 19, 2022 | 2.540 | 2.650 | 2.430 | 2.520 | 96,118 | -0.10(-3.82%) |
Oct 18, 2022 | 2.550 | 2.770 | 2.500 | 2.620 | 80,609 | +0.07(+2.75%) |
Oct 17, 2022 | 2.310 | 2.550 | 2.309 | 2.550 | 134,880 | +0.24(+10.39%) |
Oct 14, 2022 | 2.460 | 2.480 | 2.270 | 2.310 | 132,927 | -0.15(-6.10%) |
Oct 13, 2022 | 2.250 | 2.470 | 2.150 | 2.460 | 176,403 | +0.12(+5.13%) |
Oct 12, 2022 | 2.400 | 2.490 | 2.260 | 2.340 | 171,449 | -0.07(-2.90%) |
Oct 11, 2022 | 2.390 | 2.530 | 2.350 | 2.410 | 134,173 | +0.02(+0.84%) |
Oct 10, 2022 | 2.700 | 2.740 | 2.335 | 2.390 | 199,379 | -0.36(-13.09%) |
Oct 07, 2022 | 2.930 | 3.040 | 2.740 | 2.750 | 110,400 | -0.25(-8.33%) |
Oct 06, 2022 | 2.920 | 3.060 | 2.860 | 3.000 | 142,276 | +0.00(+0.00%) |
Oct 05, 2022 | 3.150 | 3.230 | 2.850 | 3.000 | 99,033 | -0.14(-4.46%) |
Oct 04, 2022 | 3.250 | 3.300 | 2.930 | 3.140 | 267,424 | -0.06(-1.88%) |
Oct 03, 2022 | 2.920 | 3.280 | 2.836 | 3.200 | 595,265 | +0.59(+22.61%) |
Sep 30, 2022 | 2.610 | 2.700 | 2.550 | 2.610 | 105,984 | +0.07(+2.76%) |
Sep 29, 2022 | 2.740 | 2.763 | 2.410 | 2.540 | 156,337 | -0.20(-7.30%) |
Sep 28, 2022 | 2.600 | 2.800 | 2.550 | 2.740 | 187,703 | +0.15(+5.79%) |
Sep 27, 2022 | 2.650 | 2.700 | 2.470 | 2.590 | 197,304 | -0.01(-0.38%) |
Sep 26, 2022 | 2.630 | 2.700 | 2.470 | 2.600 | 460,028 | +0.38(+17.12%) |
Sep 23, 2022 | 2.470 | 2.480 | 2.130 | 2.220 | 285,721 | -0.29(-11.55%) |
Sep 22, 2022 | 2.500 | 2.640 | 2.400 | 2.510 | 140,044 | +0.00(+0.00%) |
Sep 21, 2022 | 2.650 | 2.700 | 2.500 | 2.510 | 192,004 | -0.19(-7.04%) |
Sep 20, 2022 | 2.780 | 2.780 | 2.600 | 2.700 | 204,371 | -0.18(-6.25%) |
Sep 19, 2022 | 3.150 | 3.150 | 2.830 | 2.880 | 281,313 | -0.27(-8.57%) |
Sep 16, 2022 | 3.390 | 3.400 | 3.120 | 3.150 | 194,149 | -0.33(-9.48%) |
Sep 15, 2022 | 3.490 | 3.680 | 3.440 | 3.480 | 114,991 | -0.12(-3.33%) |
Sep 14, 2022 | 3.640 | 3.690 | 3.405 | 3.600 | 150,402 | +0.20(+5.88%) |
Sep 13, 2022 | 3.570 | 3.650 | 3.390 | 3.400 | 140,655 | -0.37(-9.81%) |
Sep 12, 2022 | 3.700 | 3.870 | 3.630 | 3.770 | 206,633 | +0.18(+5.01%) |
Sep 09, 2022 | 3.720 | 3.750 | 3.465 | 3.590 | 105,294 | -0.09(-2.45%) |
Sep 08, 2022 | 3.480 | 3.720 | 3.420 | 3.680 | 114,140 | +0.15(+4.25%) |
Sep 07, 2022 | 3.250 | 3.530 | 3.250 | 3.530 | 76,416 | +0.27(+8.28%) |
Sep 06, 2022 | 3.400 | 3.449 | 3.240 | 3.260 | 169,957 | -0.08(-2.40%) |
Sep 02, 2022 | 3.580 | 3.580 | 3.230 | 3.340 | 185,986 | +0.01(+0.30%) |
Sep 01, 2022 | 3.700 | 3.700 | 3.190 | 3.330 | 320,127 | -0.41(-10.96%) |
Aug 31, 2022 | 3.350 | 3.930 | 3.303 | 3.740 | 342,474 | +0.55(+17.24%) |
Aug 30, 2022 | 3.440 | 3.595 | 3.170 | 3.190 | 133,794 | -0.25(-7.27%) |
Aug 29, 2022 | 3.410 | 3.520 | 3.330 | 3.440 | 110,531 | -0.07(-1.99%) |
Aug 26, 2022 | 3.680 | 3.680 | 3.430 | 3.510 | 106,514 | -0.15(-4.10%) |
Aug 25, 2022 | 3.460 | 3.670 | 3.420 | 3.660 | 162,779 | +0.25(+7.33%) |
Aug 24, 2022 | 3.440 | 3.780 | 3.350 | 3.410 | 398,692 | +0.01(+0.29%) |
Aug 23, 2022 | 3.170 | 3.417 | 3.070 | 3.400 | 194,213 | +0.25(+7.94%) |
Aug 22, 2022 | 3.440 | 3.490 | 3.060 | 3.150 | 333,608 | -0.29(-8.43%) |
Aug 19, 2022 | 3.420 | 3.500 | 3.260 | 3.440 | 186,007 | +0.03(+0.88%) |
Aug 18, 2022 | 3.500 | 3.580 | 3.190 | 3.410 | 393,639 | -0.02(-0.58%) |
Aug 17, 2022 | 3.840 | 3.840 | 3.430 | 3.430 | 873,868 | -0.49(-12.50%) |
Aug 16, 2022 | 4.330 | 4.560 | 3.840 | 3.920 | 439,883 | -0.40(-9.26%) |
Aug 15, 2022 | 5.250 | 5.305 | 4.250 | 4.320 | 499,700 | -0.93(-17.71%) |
Aug 12, 2022 | 5.200 | 5.260 | 4.850 | 5.250 | 272,211 | +0.26(+5.21%) |
Aug 11, 2022 | 5.080 | 5.288 | 4.860 | 4.990 | 225,445 | +0.13(+2.67%) |
Aug 10, 2022 | 6.000 | 6.150 | 4.750 | 4.860 | 546,294 | -0.94(-16.21%) |
Aug 09, 2022 | 5.730 | 6.140 | 5.540 | 5.800 | 704,819 | +0.10(+1.75%) |
Aug 08, 2022 | 4.800 | 5.860 | 4.769 | 5.700 | 1,939,282 | +1.07(+23.11%) |
Aug 05, 2022 | 4.590 | 4.649 | 4.330 | 4.630 | 201,556 | +0.21(+4.75%) |
Aug 04, 2022 | 4.400 | 4.440 | 4.210 | 4.420 | 66,570 | +0.14(+3.27%) |
Aug 03, 2022 | 4.130 | 4.400 | 4.032 | 4.280 | 179,678 | +0.20(+4.90%) |
Aug 02, 2022 | 3.910 | 4.080 | 3.851 | 4.080 | 80,196 | +0.20(+5.15%) |
Aug 01, 2022 | 4.090 | 4.220 | 3.850 | 3.880 | 102,393 | -0.14(-3.48%) |
Jul 29, 2022 | 3.950 | 4.045 | 3.770 | 4.020 | 90,202 | +0.22(+5.79%) |
Jul 28, 2022 | 3.530 | 3.955 | 3.420 | 3.800 | 71,759 | +0.30(+8.57%) |
Jul 27, 2022 | 3.380 | 3.590 | 3.380 | 3.500 | 65,872 | +0.02(+0.43%) |
Jul 26, 2022 | 3.950 | 4.000 | 3.480 | 3.485 | 237,761 | -0.45(-11.44%) |
Jul 25, 2022 | 4.020 | 4.179 | 3.920 | 3.935 | 196,736 | -0.10(-2.60%) |
Jul 22, 2022 | 4.500 | 4.600 | 3.980 | 4.040 | 139,070 | -0.45(-10.02%) |
Jul 21, 2022 | 4.440 | 4.520 | 4.290 | 4.490 | 107,021 | +0.12(+2.75%) |
Jul 20, 2022 | 4.250 | 4.410 | 4.170 | 4.370 | 142,002 | +0.22(+5.30%) |
Jul 19, 2022 | 4.670 | 4.750 | 4.055 | 4.150 | 160,232 | -0.45(-9.78%) |
Jul 18, 2022 | 4.240 | 4.670 | 4.200 | 4.600 | 144,710 | +0.50(+12.20%) |
Jul 15, 2022 | 4.080 | 4.180 | 3.916 | 4.100 | 127,907 | +0.07(+1.74%) |
Jul 14, 2022 | 4.100 | 4.180 | 3.930 | 4.030 | 361,338 | -0.19(-4.50%) |
Jul 13, 2022 | 4.990 | 5.000 | 4.200 | 4.220 | 389,147 | -0.77(-15.43%) |
Jul 12, 2022 | 4.880 | 5.000 | 4.270 | 4.990 | 683,212 | +0.72(+16.86%) |
Jul 11, 2022 | 4.600 | 4.990 | 4.149 | 4.270 | 1,588,734 | +0.02(+0.47%) |
Jul 08, 2022 | 3.430 | 4.370 | 3.290 | 4.250 | 2,695,063 | +1.26(+42.14%) |
Jul 07, 2022 | 2.830 | 3.000 | 2.790 | 2.990 | 83,891 | +0.25(+9.12%) |
Jul 06, 2022 | 2.590 | 2.780 | 2.560 | 2.740 | 39,690 | +0.25(+10.04%) |
Jul 05, 2022 | 2.290 | 2.505 | 2.230 | 2.490 | 39,981 | +0.15(+6.41%) |
Jul 01, 2022 | 2.140 | 2.380 | 2.140 | 2.340 | 28,250 | +0.17(+7.83%) |
Jun 30, 2022 | 2.050 | 2.210 | 2.010 | 2.170 | 43,494 | +0.17(+8.50%) |
Jun 29, 2022 | 2.140 | 2.169 | 2.000 | 2.000 | 66,523 | -0.10(-4.76%) |
Jun 28, 2022 | 2.270 | 2.380 | 2.100 | 2.100 | 32,828 | -0.18(-7.89%) |
Jun 27, 2022 | 2.110 | 2.290 | 2.050 | 2.280 | 44,891 | +0.23(+11.22%) |
Jun 24, 2022 | 2.250 | 2.360 | 2.000 | 2.050 | 144,889 | -0.19(-8.48%) |
Jun 23, 2022 | 2.300 | 2.300 | 2.080 | 2.240 | 58,098 | -0.06(-2.61%) |
Jun 22, 2022 | 2.240 | 2.400 | 2.210 | 2.300 | 55,433 | +0.00(+0.00%) |
Jun 21, 2022 | 2.330 | 2.420 | 2.150 | 2.300 | 83,351 | -0.01(-0.43%) |
Jun 17, 2022 | 2.180 | 2.380 | 2.090 | 2.310 | 45,652 | +0.19(+8.96%) |
Jun 16, 2022 | 2.130 | 2.160 | 2.060 | 2.120 | 23,383 | -0.09(-4.07%) |
Jun 15, 2022 | 2.210 | 2.420 | 2.030 | 2.210 | 71,159 | +0.08(+3.76%) |
Jun 14, 2022 | 2.200 | 2.320 | 2.110 | 2.130 | 24,667 | -0.06(-2.74%) |
Jun 13, 2022 | 2.450 | 2.450 | 2.185 | 2.190 | 69,488 | -0.33(-13.10%) |
Jun 10, 2022 | 2.650 | 2.691 | 2.490 | 2.520 | 47,135 | -0.16(-5.97%) |
Jun 09, 2022 | 2.720 | 3.010 | 2.672 | 2.680 | 110,411 | -0.05(-1.83%) |
Jun 08, 2022 | 2.980 | 3.110 | 2.730 | 2.730 | 53,825 | -0.28(-9.30%) |
Jun 07, 2022 | 2.900 | 3.095 | 2.879 | 3.010 | 64,203 | +0.11(+3.79%) |
Jun 06, 2022 | 3.070 | 3.195 | 2.900 | 2.900 | 52,741 | -0.11(-3.65%) |
Jun 03, 2022 | 3.030 | 3.100 | 3.000 | 3.010 | 40,536 | -0.10(-3.22%) |
Jun 02, 2022 | 2.920 | 3.150 | 2.920 | 3.110 | 23,159 | +0.17(+5.78%) |
Jun 01, 2022 | 3.100 | 3.163 | 2.940 | 2.940 | 48,491 | -0.07(-2.33%) |
May 31, 2022 | 3.050 | 3.325 | 2.910 | 3.010 | 86,935 | +0.03(+1.01%) |
May 27, 2022 | 2.760 | 3.135 | 2.750 | 2.980 | 73,809 | +0.22(+7.97%) |
May 26, 2022 | 2.450 | 2.820 | 2.450 | 2.760 | 131,457 | +0.37(+15.48%) |
May 25, 2022 | 2.620 | 2.620 | 2.360 | 2.390 | 26,124 | -0.01(-0.42%) |
May 24, 2022 | 2.500 | 2.500 | 2.380 | 2.400 | 29,379 | -0.18(-6.98%) |
May 23, 2022 | 2.680 | 2.680 | 2.560 | 2.580 | 8,519 | -0.02(-0.77%) |
May 20, 2022 | 2.550 | 2.970 | 2.470 | 2.600 | 61,301 | +0.07(+2.77%) |
May 19, 2022 | 2.440 | 2.530 | 2.440 | 2.530 | 30,637 | +0.03(+1.20%) |
May 18, 2022 | 2.290 | 2.540 | 2.290 | 2.500 | 109,371 | +0.13(+5.49%) |
May 17, 2022 | 2.190 | 2.370 | 2.190 | 2.370 | 37,170 | +0.03(+1.28%) |
May 16, 2022 | 2.330 | 2.360 | 2.207 | 2.340 | 29,438 | +0.04(+1.74%) |
May 13, 2022 | 2.080 | 2.330 | 2.040 | 2.300 | 95,813 | +0.22(+10.58%) |
May 12, 2022 | 2.300 | 2.327 | 1.880 | 2.080 | 221,277 | -0.24(-10.34%) |
May 11, 2022 | 2.970 | 3.010 | 2.310 | 2.320 | 153,762 | -0.69(-22.80%) |
May 10, 2022 | 2.940 | 3.035 | 2.750 | 3.005 | 113,263 | +0.00(+0.17%) |
May 09, 2022 | 3.200 | 3.200 | 2.910 | 3.000 | 83,526 | -0.25(-7.69%) |
May 06, 2022 | 3.310 | 3.370 | 3.100 | 3.250 | 75,893 | -0.08(-2.40%) |
May 05, 2022 | 3.440 | 3.480 | 3.273 | 3.330 | 58,829 | -0.16(-4.58%) |
May 04, 2022 | 3.410 | 3.550 | 3.355 | 3.490 | 42,448 | +0.09(+2.65%) |
May 03, 2022 | 3.660 | 3.720 | 3.330 | 3.400 | 58,732 | -0.32(-8.60%) |
May 02, 2022 | 3.720 | 3.840 | 3.590 | 3.720 | 33,612 | -0.02(-0.53%) |
Apr 29, 2022 | 3.580 | 3.875 | 3.530 | 3.740 | 48,906 | +0.14(+3.89%) |
Apr 28, 2022 | 3.400 | 3.740 | 3.340 | 3.600 | 51,788 | +0.23(+6.82%) |
Apr 27, 2022 | 3.470 | 3.562 | 3.370 | 3.370 | 47,715 | -0.09(-2.60%) |
Apr 26, 2022 | 3.520 | 3.590 | 3.460 | 3.460 | 75,143 | -0.11(-3.08%) |
Apr 25, 2022 | 3.610 | 3.790 | 3.510 | 3.570 | 83,754 | -0.10(-2.72%) |
Apr 22, 2022 | 3.930 | 4.270 | 3.580 | 3.670 | 119,365 | -0.29(-7.32%) |
Apr 21, 2022 | 4.360 | 4.360 | 3.950 | 3.960 | 48,516 | -0.35(-8.12%) |
Apr 20, 2022 | 4.350 | 4.393 | 4.290 | 4.310 | 40,685 | +0.01(+0.23%) |
Apr 19, 2022 | 4.050 | 4.300 | 4.050 | 4.300 | 101,570 | +0.29(+7.23%) |
Apr 18, 2022 | 4.200 | 4.250 | 4.000 | 4.010 | 109,396 | +0.12(+3.08%) |
Apr 14, 2022 | 3.920 | 3.920 | 3.750 | 3.890 | 64,272 | -0.03(-0.77%) |
Apr 13, 2022 | 3.910 | 4.018 | 3.640 | 3.920 | 80,539 | +0.03(+0.77%) |
Apr 12, 2022 | 4.000 | 4.460 | 3.850 | 3.890 | 78,430 | -0.03(-0.77%) |
Apr 11, 2022 | 3.850 | 4.000 | 3.850 | 3.920 | 36,642 | +0.05(+1.29%) |
Apr 08, 2022 | 4.050 | 4.061 | 3.820 | 3.870 | 45,687 | -0.15(-3.73%) |
Apr 07, 2022 | 4.300 | 4.530 | 3.910 | 4.020 | 64,007 | -0.26(-6.07%) |
Apr 06, 2022 | 4.370 | 4.415 | 4.200 | 4.280 | 37,176 | -0.08(-1.83%) |
Apr 05, 2022 | 4.750 | 4.810 | 4.300 | 4.360 | 63,003 | -0.42(-8.79%) |
Apr 04, 2022 | 4.800 | 4.850 | 4.710 | 4.780 | 35,196 | +0.06(+1.27%) |
Apr 01, 2022 | 4.690 | 4.770 | 4.581 | 4.720 | 56,180 | +0.06(+1.29%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.450 | 4.660 | 70,979 | +0.23(+5.19%) |
Mar 30, 2022 | 4.610 | 4.670 | 4.410 | 4.430 | 62,872 | -0.11(-2.42%) |
Mar 29, 2022 | 4.280 | 4.580 | 4.280 | 4.540 | 106,300 | +0.36(+8.61%) |
Mar 28, 2022 | 4.160 | 4.240 | 3.850 | 4.180 | 180,513 | +0.28(+7.18%) |
Mar 25, 2022 | 3.740 | 4.250 | 3.700 | 3.900 | 108,297 | +0.23(+6.27%) |
Mar 24, 2022 | 3.540 | 3.740 | 3.500 | 3.670 | 55,635 | +0.17(+4.86%) |
Mar 23, 2022 | 3.520 | 3.690 | 3.500 | 3.500 | 29,727 | -0.09(-2.51%) |
Mar 22, 2022 | 3.690 | 3.800 | 3.500 | 3.590 | 135,069 | -0.03(-0.83%) |
Mar 21, 2022 | 3.590 | 3.817 | 3.520 | 3.620 | 62,949 | +0.11(+3.13%) |
Mar 18, 2022 | 3.630 | 3.760 | 3.510 | 3.510 | 103,242 | -0.14(-3.84%) |
Mar 17, 2022 | 3.350 | 3.650 | 3.350 | 3.650 | 56,810 | +0.19(+5.49%) |
Mar 16, 2022 | 3.350 | 3.550 | 3.350 | 3.460 | 62,037 | +0.12(+3.59%) |
Mar 15, 2022 | 3.420 | 3.510 | 3.270 | 3.340 | 59,002 | -0.07(-2.05%) |
Mar 14, 2022 | 3.430 | 3.590 | 3.410 | 3.410 | 43,244 | -0.02(-0.58%) |
Mar 11, 2022 | 3.600 | 3.670 | 3.360 | 3.430 | 57,188 | -0.18(-4.99%) |
Mar 10, 2022 | 3.600 | 3.720 | 3.455 | 3.610 | 32,032 | -0.07(-1.90%) |
Mar 09, 2022 | 3.560 | 3.690 | 3.500 | 3.680 | 29,967 | +0.20(+5.75%) |
Mar 08, 2022 | 3.520 | 3.613 | 3.250 | 3.480 | 141,205 | -0.03(-0.85%) |
Mar 07, 2022 | 3.680 | 3.710 | 3.510 | 3.510 | 51,542 | -0.17(-4.62%) |
Mar 04, 2022 | 3.630 | 3.800 | 3.550 | 3.680 | 40,200 | -0.01(-0.27%) |
Mar 03, 2022 | 3.760 | 3.830 | 3.590 | 3.690 | 64,222 | -0.11(-2.89%) |
Mar 02, 2022 | 3.810 | 3.870 | 3.670 | 3.800 | 48,303 | -0.01(-0.26%) |
Mar 01, 2022 | 3.940 | 3.990 | 3.600 | 3.810 | 58,567 | -0.18(-4.51%) |
Feb 28, 2022 | 4.010 | 4.205 | 3.800 | 3.990 | 80,102 | -0.01(-0.25%) |
Feb 25, 2022 | 3.970 | 4.055 | 3.820 | 4.000 | 39,734 | +0.07(+1.78%) |
Feb 24, 2022 | 3.530 | 3.930 | 3.520 | 3.930 | 99,721 | +0.21(+5.65%) |
Feb 23, 2022 | 4.130 | 4.250 | 3.680 | 3.720 | 203,008 | -0.39(-9.49%) |
Feb 22, 2022 | 4.270 | 4.360 | 4.050 | 4.110 | 90,495 | -0.33(-7.43%) |
Feb 18, 2022 | 4.440 | 0 | -0.21(-4.52%) | |||
Feb 17, 2022 | 4.780 | 4.988 | 4.316 | 4.650 | 140,023 | -0.20(-4.12%) |
Feb 16, 2022 | 4.960 | 5.100 | 4.760 | 4.850 | 109,070 | -0.21(-4.15%) |
Feb 15, 2022 | 4.643 | 5.100 | 4.510 | 5.060 | 165,114 | +0.64(+14.48%) |
Feb 14, 2022 | 4.550 | 4.624 | 4.400 | 4.420 | 119,882 | -0.05(-1.12%) |
Feb 11, 2022 | 4.340 | 4.600 | 4.250 | 4.470 | 464,451 | +0.17(+3.95%) |
Feb 10, 2022 | 4.330 | 4.690 | 4.090 | 4.300 | 105,712 | -0.09(-2.05%) |
Feb 09, 2022 | 4.160 | 4.400 | 4.060 | 4.390 | 103,688 | +0.32(+7.86%) |
Feb 08, 2022 | 4.300 | 4.350 | 4.000 | 4.070 | 147,976 | -0.22(-5.13%) |
Feb 07, 2022 | 4.430 | 4.500 | 4.190 | 4.290 | 66,383 | -0.07(-1.61%) |
Feb 04, 2022 | 4.080 | 4.360 | 4.055 | 4.360 | 60,758 | +0.29(+7.13%) |
Feb 03, 2022 | 4.240 | 4.498 | 4.050 | 4.070 | 56,147 | -0.23(-5.35%) |
Feb 02, 2022 | 4.610 | 4.700 | 4.300 | 4.300 | 59,884 | -0.31(-6.72%) |
Feb 01, 2022 | 4.500 | 4.610 | 4.310 | 4.610 | 112,393 | +0.23(+5.25%) |
Jan 31, 2022 | 4.030 | 4.380 | 4.380 | 97,004 | +0.42(+10.61%) | |
Jan 28, 2022 | 4.130 | 4.325 | 3.860 | 3.960 | 106,924 | -0.11(-2.70%) |
Jan 27, 2022 | 4.320 | 4.390 | 3.950 | 4.070 | 196,385 | +0.09(+2.26%) |
Jan 26, 2022 | 4.170 | 4.230 | 3.950 | 3.980 | 53,149 | -0.03(-0.75%) |
Jan 25, 2022 | 4.010 | 4.160 | 3.930 | 4.010 | 67,065 | -0.14(-3.37%) |
Jan 24, 2022 | 3.860 | 4.170 | 3.790 | 4.150 | 83,183 | +0.14(+3.49%) |
Jan 21, 2022 | 4.020 | 4.183 | 3.900 | 4.010 | 141,067 | -0.06(-1.47%) |
Jan 20, 2022 | 4.220 | 4.473 | 4.070 | 4.070 | 109,846 | -0.32(-7.29%) |
Jan 19, 2022 | 4.500 | 4.550 | 4.370 | 4.390 | 54,896 | -0.09(-2.01%) |
Jan 18, 2022 | 4.900 | 5.100 | 4.430 | 4.480 | 118,548 | -0.38(-7.82%) |
Jan 14, 2022 | 4.860 | 0 | +0.14(+2.97%) | |||
Jan 13, 2022 | 5.000 | 5.050 | 4.570 | 4.720 | 134,922 | -0.31(-6.16%) |
Jan 12, 2022 | 5.250 | 5.292 | 5.000 | 5.030 | 65,380 | -0.14(-2.71%) |
Jan 11, 2022 | 4.990 | 5.260 | 4.900 | 5.170 | 90,944 | +0.12(+2.38%) |
Jan 10, 2022 | 5.000 | 5.100 | 4.850 | 5.050 | 72,651 | -0.06(-1.17%) |
Jan 07, 2022 | 5.220 | 5.298 | 5.050 | 5.110 | 30,245 | -0.09(-1.73%) |
Jan 06, 2022 | 5.330 | 5.500 | 5.200 | 5.200 | 54,259 | -0.20(-3.70%) |
Jan 05, 2022 | 5.700 | 5.800 | 5.400 | 5.400 | 90,332 | -0.30(-5.26%) |
Jan 04, 2022 | 6.010 | 6.050 | 5.531 | 5.700 | 71,065 | -0.35(-5.79%) |