Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.740 | 3.780 | 3.620 | 3.750 | 58,946 | +0.01(+0.27%) |
Dec 29, 2022 | 3.750 | 3.750 | 3.700 | 3.740 | 16,484 | -0.01(-0.27%) |
Dec 28, 2022 | 3.840 | 3.850 | 3.750 | 3.750 | 17,829 | -0.04(-1.06%) |
Dec 27, 2022 | 3.790 | 3.820 | 3.740 | 3.790 | 6,493 | +0.05(+1.34%) |
Dec 23, 2022 | 3.820 | 3.820 | 3.740 | 3.740 | 7,226 | -0.02(-0.53%) |
Dec 22, 2022 | 3.740 | 3.770 | 3.720 | 3.760 | 19,653 | +0.03(+0.80%) |
Dec 21, 2022 | 3.670 | 3.730 | 3.639 | 3.730 | 14,278 | +0.13(+3.61%) |
Dec 20, 2022 | 3.480 | 3.650 | 3.480 | 3.600 | 22,450 | +0.17(+4.96%) |
Dec 19, 2022 | 3.450 | 3.610 | 3.420 | 3.430 | 37,679 | -0.10(-2.83%) |
Dec 16, 2022 | 3.340 | 3.550 | 3.340 | 3.530 | 47,646 | -0.07(-1.94%) |
Dec 15, 2022 | 3.700 | 3.730 | 3.350 | 3.600 | 43,163 | -0.13(-3.49%) |
Dec 14, 2022 | 3.700 | 3.760 | 3.700 | 3.730 | 42,549 | -0.02(-0.53%) |
Dec 13, 2022 | 3.770 | 3.830 | 3.670 | 3.750 | 34,053 | -0.04(-1.06%) |
Dec 12, 2022 | 3.930 | 3.962 | 3.760 | 3.790 | 24,436 | -0.09(-2.32%) |
Dec 09, 2022 | 3.890 | 3.900 | 3.870 | 3.880 | 19,543 | +0.01(+0.26%) |
Dec 08, 2022 | 3.960 | 3.960 | 3.820 | 3.870 | 27,136 | -0.03(-0.77%) |
Dec 07, 2022 | 3.970 | 4.000 | 3.870 | 3.900 | 40,807 | -0.07(-1.76%) |
Dec 06, 2022 | 3.870 | 4.000 | 3.850 | 3.970 | 75,984 | +0.12(+3.12%) |
Dec 05, 2022 | 3.620 | 3.890 | 3.620 | 3.850 | 88,236 | +0.22(+6.06%) |
Dec 02, 2022 | 3.570 | 3.670 | 3.560 | 3.630 | 6,447 | -0.01(-0.27%) |
Dec 01, 2022 | 3.690 | 3.750 | 3.600 | 3.640 | 40,861 | -0.05(-1.36%) |
Nov 30, 2022 | 3.620 | 3.700 | 3.620 | 3.690 | 51,879 | +0.04(+1.10%) |
Nov 29, 2022 | 3.550 | 3.650 | 3.550 | 3.650 | 37,759 | +0.10(+2.82%) |
Nov 28, 2022 | 3.530 | 3.550 | 3.410 | 3.550 | 18,953 | -0.04(-1.11%) |
Nov 25, 2022 | 3.550 | 3.590 | 3.500 | 3.590 | 13,394 | +0.04(+1.13%) |
Nov 23, 2022 | 3.420 | 3.560 | 3.420 | 3.550 | 16,886 | +0.09(+2.60%) |
Nov 22, 2022 | 3.160 | 3.650 | 3.060 | 3.460 | 123,630 | +0.23(+7.12%) |
Nov 21, 2022 | 3.050 | 3.270 | 3.050 | 3.230 | 45,137 | +0.16(+5.21%) |
Nov 18, 2022 | 3.110 | 3.139 | 3.060 | 3.070 | 41,373 | -0.09(-2.85%) |
Nov 17, 2022 | 3.220 | 3.270 | 3.120 | 3.160 | 20,701 | -0.13(-3.95%) |
Nov 16, 2022 | 3.230 | 3.340 | 3.230 | 3.290 | 13,015 | +0.01(+0.30%) |
Nov 15, 2022 | 3.270 | 3.340 | 3.210 | 3.280 | 18,175 | +0.10(+3.14%) |
Nov 14, 2022 | 3.100 | 3.260 | 3.100 | 3.180 | 58,835 | +0.12(+3.92%) |
Nov 11, 2022 | 3.110 | 3.230 | 3.060 | 3.060 | 27,677 | -0.11(-3.47%) |
Nov 10, 2022 | 3.300 | 3.430 | 3.120 | 3.170 | 78,988 | -0.21(-6.21%) |
Nov 09, 2022 | 3.300 | 3.445 | 3.300 | 3.380 | 22,352 | -0.06(-1.74%) |
Nov 08, 2022 | 3.440 | 3.540 | 3.400 | 3.440 | 20,946 | +0.07(+2.08%) |
Nov 07, 2022 | 3.380 | 3.465 | 3.310 | 3.370 | 38,476 | -0.13(-3.71%) |
Nov 04, 2022 | 3.510 | 3.640 | 3.420 | 3.500 | 49,974 | +0.01(+0.29%) |
Nov 03, 2022 | 3.450 | 3.510 | 3.415 | 3.490 | 27,215 | -0.04(-1.13%) |
Nov 02, 2022 | 3.670 | 3.670 | 3.500 | 3.530 | 18,219 | -0.07(-1.94%) |
Nov 01, 2022 | 3.680 | 3.680 | 3.500 | 3.600 | 127,592 | -0.07(-1.91%) |
Oct 31, 2022 | 3.620 | 3.770 | 3.620 | 3.670 | 28,410 | +0.05(+1.38%) |
Oct 28, 2022 | 3.560 | 3.690 | 3.520 | 3.620 | 13,857 | +0.08(+2.26%) |
Oct 27, 2022 | 3.410 | 3.629 | 3.390 | 3.540 | 29,436 | +0.10(+2.91%) |
Oct 26, 2022 | 3.470 | 3.500 | 3.370 | 3.440 | 37,776 | -0.12(-3.37%) |
Oct 25, 2022 | 3.530 | 3.680 | 3.530 | 3.560 | 39,604 | -0.02(-0.56%) |
Oct 24, 2022 | 3.550 | 3.730 | 3.530 | 3.580 | 49,294 | +0.02(+0.56%) |
Oct 21, 2022 | 3.600 | 3.660 | 3.410 | 3.560 | 66,019 | +0.02(+0.56%) |
Oct 20, 2022 | 3.390 | 3.565 | 3.390 | 3.540 | 39,074 | +0.13(+3.81%) |
Oct 19, 2022 | 3.400 | 3.480 | 3.350 | 3.410 | 14,025 | -0.03(-0.87%) |
Oct 18, 2022 | 3.450 | 3.500 | 3.382 | 3.440 | 19,868 | +0.05(+1.47%) |
Oct 17, 2022 | 3.350 | 3.400 | 3.340 | 3.390 | 16,654 | +0.03(+0.89%) |
Oct 14, 2022 | 3.400 | 3.400 | 3.320 | 3.360 | 5,849 | +0.00(+0.00%) |
Oct 13, 2022 | 3.270 | 3.380 | 3.270 | 3.360 | 9,433 | +0.03(+0.90%) |
Oct 12, 2022 | 3.300 | 3.360 | 3.260 | 3.330 | 17,083 | +0.04(+1.22%) |
Oct 11, 2022 | 3.370 | 3.370 | 3.250 | 3.290 | 29,542 | -0.14(-4.08%) |
Oct 10, 2022 | 3.520 | 3.520 | 3.250 | 3.430 | 28,044 | -0.07(-2.00%) |
Oct 07, 2022 | 3.520 | 3.690 | 3.410 | 3.500 | 70,196 | +0.05(+1.45%) |
Oct 06, 2022 | 3.550 | 3.960 | 3.400 | 3.450 | 63,402 | -0.07(-1.99%) |
Oct 05, 2022 | 3.330 | 3.550 | 3.330 | 3.520 | 71,600 | +0.15(+4.45%) |
Oct 04, 2022 | 3.270 | 3.400 | 3.270 | 3.370 | 38,270 | +0.12(+3.69%) |
Oct 03, 2022 | 3.030 | 3.400 | 3.030 | 3.250 | 108,844 | +0.25(+8.33%) |
Sep 30, 2022 | 3.270 | 3.340 | 3.000 | 3.000 | 75,453 | -0.29(-8.81%) |
Sep 29, 2022 | 3.230 | 3.360 | 3.080 | 3.290 | 113,919 | +0.06(+1.86%) |
Sep 28, 2022 | 3.130 | 3.320 | 3.130 | 3.230 | 120,059 | +0.13(+4.19%) |
Sep 27, 2022 | 3.100 | 3.210 | 3.050 | 3.100 | 58,870 | +0.08(+2.65%) |
Sep 26, 2022 | 3.080 | 3.299 | 3.020 | 3.020 | 55,123 | -0.10(-3.21%) |
Sep 23, 2022 | 3.300 | 3.300 | 3.060 | 3.120 | 63,841 | -0.23(-6.87%) |
Sep 22, 2022 | 3.380 | 3.450 | 3.310 | 3.350 | 51,245 | -0.06(-1.76%) |
Sep 21, 2022 | 3.550 | 3.550 | 3.300 | 3.410 | 54,901 | -0.11(-3.12%) |
Sep 20, 2022 | 3.460 | 3.560 | 3.360 | 3.520 | 86,090 | +0.03(+0.86%) |
Sep 19, 2022 | 3.290 | 3.540 | 3.290 | 3.490 | 72,135 | +0.12(+3.56%) |
Sep 16, 2022 | 3.420 | 3.440 | 3.310 | 3.370 | 49,386 | -0.06(-1.75%) |
Sep 15, 2022 | 3.510 | 3.520 | 3.400 | 3.430 | 38,107 | -0.04(-1.15%) |
Sep 14, 2022 | 3.500 | 3.610 | 3.450 | 3.470 | 28,504 | -0.05(-1.42%) |
Sep 13, 2022 | 3.660 | 3.740 | 3.490 | 3.520 | 68,920 | -0.29(-7.61%) |
Sep 12, 2022 | 3.790 | 3.900 | 3.750 | 3.810 | 38,773 | +0.06(+1.60%) |
Sep 09, 2022 | 4.250 | 4.290 | 3.500 | 3.750 | 233,218 | -0.41(-9.86%) |
Sep 08, 2022 | 4.170 | 4.220 | 4.125 | 4.160 | 32,794 | -0.05(-1.19%) |
Sep 07, 2022 | 4.110 | 4.310 | 4.090 | 4.210 | 86,179 | +0.04(+0.96%) |
Sep 06, 2022 | 4.200 | 4.200 | 4.070 | 4.170 | 45,832 | -0.03(-0.71%) |
Sep 02, 2022 | 4.110 | 4.250 | 4.086 | 4.200 | 29,835 | +0.05(+1.20%) |
Sep 01, 2022 | 4.280 | 4.280 | 4.090 | 4.150 | 41,933 | -0.09(-2.12%) |
Aug 31, 2022 | 4.210 | 4.340 | 4.130 | 4.240 | 95,785 | +0.12(+2.91%) |
Aug 30, 2022 | 4.250 | 4.350 | 4.070 | 4.120 | 37,746 | -0.10(-2.37%) |
Aug 29, 2022 | 4.200 | 4.250 | 4.050 | 4.220 | 79,495 | +0.04(+0.96%) |
Aug 26, 2022 | 4.200 | 4.500 | 4.170 | 4.180 | 220,771 | +0.05(+1.21%) |
Aug 25, 2022 | 4.000 | 4.135 | 3.990 | 4.130 | 23,567 | +0.09(+2.23%) |
Aug 24, 2022 | 3.930 | 4.070 | 3.900 | 4.040 | 44,390 | +0.08(+2.02%) |
Aug 23, 2022 | 4.030 | 4.090 | 3.950 | 3.960 | 18,855 | -0.11(-2.70%) |
Aug 22, 2022 | 4.110 | 4.130 | 4.030 | 4.070 | 108,345 | -0.04(-0.97%) |
Aug 19, 2022 | 4.180 | 4.211 | 4.060 | 4.110 | 31,555 | -0.01(-0.24%) |
Aug 18, 2022 | 4.040 | 4.140 | 4.025 | 4.120 | 35,380 | +0.07(+1.73%) |
Aug 17, 2022 | 4.150 | 4.150 | 4.020 | 4.050 | 35,308 | -0.04(-0.98%) |
Aug 16, 2022 | 4.080 | 4.238 | 4.015 | 4.090 | 66,220 | +0.02(+0.49%) |
Aug 15, 2022 | 3.940 | 4.100 | 3.910 | 4.070 | 144,338 | +0.18(+4.63%) |
Aug 12, 2022 | 3.770 | 3.920 | 3.720 | 3.890 | 45,154 | +0.19(+5.14%) |
Aug 11, 2022 | 3.880 | 3.949 | 3.690 | 3.700 | 31,849 | +0.02(+0.54%) |
Aug 10, 2022 | 3.730 | 3.740 | 3.660 | 3.680 | 44,676 | -0.02(-0.54%) |
Aug 09, 2022 | 3.710 | 4.035 | 3.410 | 3.700 | 261,417 | +0.42(+12.80%) |
Aug 08, 2022 | 3.400 | 3.510 | 3.220 | 3.280 | 78,022 | -0.16(-4.65%) |
Aug 05, 2022 | 3.230 | 3.620 | 3.230 | 3.440 | 31,024 | +0.13(+3.93%) |
Aug 04, 2022 | 3.390 | 3.430 | 3.290 | 3.310 | 37,528 | -0.05(-1.49%) |
Aug 03, 2022 | 3.210 | 3.460 | 3.210 | 3.360 | 31,339 | +0.13(+4.02%) |
Aug 02, 2022 | 3.240 | 3.265 | 3.130 | 3.230 | 14,895 | +0.00(+0.00%) |
Aug 01, 2022 | 3.300 | 3.310 | 3.110 | 3.230 | 44,000 | +0.03(+0.94%) |
Jul 29, 2022 | 3.100 | 3.200 | 3.100 | 3.200 | 11,602 | +0.12(+3.90%) |
Jul 28, 2022 | 3.040 | 3.090 | 3.010 | 3.080 | 47,549 | +0.02(+0.65%) |
Jul 27, 2022 | 3.000 | 3.080 | 3.000 | 3.060 | 28,178 | +0.04(+1.32%) |
Jul 26, 2022 | 3.195 | 3.195 | 3.000 | 3.020 | 45,461 | -0.11(-3.51%) |
Jul 25, 2022 | 3.250 | 3.250 | 3.070 | 3.130 | 17,697 | -0.08(-2.49%) |
Jul 22, 2022 | 3.230 | 3.320 | 3.180 | 3.210 | 19,214 | -0.05(-1.53%) |
Jul 21, 2022 | 3.220 | 3.300 | 3.210 | 3.260 | 18,676 | +0.01(+0.31%) |
Jul 20, 2022 | 3.270 | 3.270 | 3.180 | 3.250 | 71,406 | +0.01(+0.31%) |
Jul 19, 2022 | 3.260 | 3.335 | 3.185 | 3.240 | 138,677 | -0.03(-0.92%) |
Jul 18, 2022 | 2.920 | 3.330 | 2.920 | 3.270 | 136,039 | +0.41(+14.34%) |
Jul 15, 2022 | 2.680 | 3.000 | 2.650 | 2.860 | 46,670 | +0.16(+5.93%) |
Jul 14, 2022 | 2.650 | 2.730 | 2.640 | 2.700 | 28,594 | +0.04(+1.50%) |
Jul 13, 2022 | 2.610 | 2.700 | 2.610 | 2.660 | 10,952 | +0.01(+0.38%) |
Jul 12, 2022 | 2.610 | 2.700 | 2.600 | 2.650 | 16,057 | +0.03(+1.15%) |
Jul 11, 2022 | 2.620 | 2.800 | 2.610 | 2.620 | 37,928 | -0.01(-0.38%) |
Jul 08, 2022 | 2.690 | 2.750 | 2.630 | 2.630 | 24,342 | -0.02(-0.75%) |
Jul 07, 2022 | 2.740 | 2.767 | 2.650 | 2.650 | 37,183 | -0.05(-1.85%) |
Jul 06, 2022 | 2.730 | 2.800 | 2.680 | 2.700 | 7,611 | -0.01(-0.37%) |
Jul 05, 2022 | 2.800 | 2.810 | 2.680 | 2.710 | 53,550 | -0.10(-3.56%) |
Jul 01, 2022 | 2.900 | 2.980 | 2.800 | 2.810 | 58,007 | -0.08(-2.77%) |
Jun 30, 2022 | 2.830 | 2.930 | 2.830 | 2.890 | 37,795 | +0.05(+1.76%) |
Jun 29, 2022 | 3.150 | 3.150 | 2.840 | 2.840 | 105,435 | -0.33(-10.41%) |
Jun 28, 2022 | 3.100 | 3.220 | 3.075 | 3.170 | 30,102 | +0.10(+3.26%) |
Jun 27, 2022 | 3.200 | 3.200 | 3.010 | 3.070 | 49,479 | -0.14(-4.36%) |
Jun 24, 2022 | 3.160 | 3.395 | 3.105 | 3.210 | 1,863,761 | +0.05(+1.58%) |
Jun 23, 2022 | 3.350 | 3.350 | 3.060 | 3.160 | 114,841 | -0.24(-7.06%) |
Jun 22, 2022 | 3.160 | 3.490 | 3.160 | 3.400 | 80,918 | +0.20(+6.25%) |
Jun 21, 2022 | 3.350 | 3.350 | 3.150 | 3.200 | 130,558 | +0.09(+2.89%) |
Jun 17, 2022 | 3.250 | 3.250 | 3.100 | 3.110 | 63,300 | -0.10(-3.12%) |
Jun 16, 2022 | 3.580 | 3.580 | 3.180 | 3.210 | 64,878 | -0.40(-11.08%) |
Jun 15, 2022 | 3.990 | 4.040 | 3.530 | 3.610 | 43,530 | -0.34(-8.61%) |
Jun 14, 2022 | 4.090 | 4.151 | 3.820 | 3.950 | 54,100 | -0.16(-3.89%) |
Jun 13, 2022 | 3.660 | 4.130 | 3.580 | 4.110 | 78,414 | +0.32(+8.44%) |
Jun 10, 2022 | 4.020 | 4.020 | 3.750 | 3.790 | 68,849 | -0.34(-8.23%) |
Jun 09, 2022 | 3.810 | 4.150 | 3.765 | 4.130 | 74,161 | +0.30(+7.83%) |
Jun 08, 2022 | 3.780 | 3.860 | 3.750 | 3.830 | 34,382 | +0.08(+2.13%) |
Jun 07, 2022 | 3.350 | 3.800 | 3.330 | 3.750 | 74,744 | +0.38(+11.28%) |
Jun 06, 2022 | 3.490 | 3.490 | 3.320 | 3.370 | 67,913 | -0.13(-3.71%) |
Jun 03, 2022 | 3.360 | 3.530 | 3.340 | 3.500 | 38,517 | +0.13(+3.86%) |
Jun 02, 2022 | 3.400 | 3.410 | 3.300 | 3.370 | 45,806 | +0.01(+0.30%) |
Jun 01, 2022 | 3.600 | 3.618 | 3.280 | 3.360 | 65,157 | -0.24(-6.67%) |
May 31, 2022 | 3.650 | 3.650 | 3.570 | 3.600 | 42,624 | -0.03(-0.83%) |
May 27, 2022 | 3.500 | 3.730 | 3.480 | 3.630 | 45,327 | +0.12(+3.42%) |
May 26, 2022 | 3.370 | 3.640 | 3.360 | 3.510 | 40,853 | +0.20(+6.04%) |
May 25, 2022 | 3.270 | 3.360 | 3.270 | 3.310 | 27,183 | +0.04(+1.22%) |
May 24, 2022 | 3.440 | 3.440 | 3.250 | 3.270 | 48,184 | -0.19(-5.49%) |
May 23, 2022 | 3.310 | 3.510 | 3.300 | 3.460 | 42,047 | +0.14(+4.22%) |
May 20, 2022 | 3.280 | 3.340 | 3.264 | 3.320 | 62,795 | +0.08(+2.47%) |
May 19, 2022 | 3.250 | 3.270 | 3.190 | 3.240 | 66,752 | +0.02(+0.62%) |
May 18, 2022 | 3.180 | 3.280 | 3.150 | 3.220 | 76,758 | +0.00(+0.00%) |
May 17, 2022 | 3.110 | 3.230 | 3.100 | 3.220 | 52,266 | +0.15(+4.89%) |
May 16, 2022 | 3.100 | 3.100 | 3.020 | 3.070 | 60,737 | -0.03(-0.97%) |
May 13, 2022 | 3.200 | 3.200 | 3.010 | 3.100 | 86,503 | -0.03(-0.96%) |
May 12, 2022 | 3.050 | 3.210 | 2.980 | 3.130 | 110,950 | +0.05(+1.62%) |
May 11, 2022 | 3.120 | 3.130 | 2.995 | 3.080 | 173,670 | -0.10(-3.14%) |
May 10, 2022 | 3.880 | 3.880 | 2.695 | 3.180 | 283,675 | -0.85(-21.09%) |
May 09, 2022 | 4.040 | 4.130 | 3.900 | 4.030 | 83,141 | +0.01(+0.25%) |
May 06, 2022 | 3.980 | 4.081 | 3.950 | 4.020 | 33,304 | -0.02(-0.50%) |
May 05, 2022 | 4.100 | 4.140 | 3.930 | 4.040 | 57,115 | -0.11(-2.65%) |
May 04, 2022 | 4.130 | 4.250 | 4.000 | 4.150 | 59,063 | +0.00(+0.00%) |
May 03, 2022 | 3.810 | 4.215 | 3.720 | 4.150 | 118,320 | +0.34(+8.92%) |
May 02, 2022 | 3.780 | 3.860 | 3.590 | 3.810 | 112,803 | +0.06(+1.60%) |
Apr 29, 2022 | 4.010 | 4.031 | 3.750 | 3.750 | 59,455 | -0.27(-6.72%) |
Apr 28, 2022 | 4.050 | 4.050 | 3.950 | 4.020 | 23,435 | +0.01(+0.25%) |
Apr 27, 2022 | 4.090 | 4.150 | 3.970 | 4.010 | 78,700 | -0.03(-0.74%) |
Apr 26, 2022 | 3.990 | 4.400 | 3.900 | 4.040 | 100,207 | -0.01(-0.25%) |
Apr 25, 2022 | 3.990 | 4.070 | 3.925 | 4.050 | 45,085 | +0.05(+1.25%) |
Apr 22, 2022 | 4.100 | 4.220 | 3.970 | 4.000 | 64,575 | -0.10(-2.44%) |
Apr 21, 2022 | 4.160 | 4.180 | 4.100 | 4.100 | 38,059 | +0.00(+0.00%) |
Apr 20, 2022 | 4.150 | 4.250 | 4.100 | 4.100 | 73,925 | -0.04(-0.97%) |
Apr 19, 2022 | 4.160 | 4.199 | 4.080 | 4.140 | 110,505 | -0.04(-0.96%) |
Apr 18, 2022 | 4.390 | 4.445 | 4.160 | 4.180 | 73,569 | -0.22(-5.00%) |
Apr 14, 2022 | 4.330 | 4.490 | 4.235 | 4.400 | 89,429 | +0.24(+5.77%) |
Apr 13, 2022 | 4.100 | 4.190 | 4.100 | 4.160 | 41,883 | +0.06(+1.46%) |
Apr 12, 2022 | 4.390 | 4.450 | 4.040 | 4.100 | 87,230 | -0.26(-5.96%) |
Apr 11, 2022 | 4.440 | 4.470 | 4.340 | 4.360 | 35,625 | -0.06(-1.36%) |
Apr 08, 2022 | 4.470 | 4.490 | 4.410 | 4.420 | 40,800 | -0.08(-1.78%) |
Apr 07, 2022 | 4.440 | 4.577 | 4.420 | 4.500 | 52,854 | +0.08(+1.81%) |
Apr 06, 2022 | 4.410 | 4.540 | 4.320 | 4.420 | 89,673 | +0.03(+0.68%) |
Apr 05, 2022 | 4.540 | 4.560 | 4.390 | 4.390 | 90,394 | -0.09(-2.01%) |
Apr 04, 2022 | 4.560 | 4.580 | 4.445 | 4.480 | 58,846 | -0.04(-0.88%) |
Apr 01, 2022 | 4.520 | 4.570 | 4.430 | 4.520 | 51,882 | +0.09(+2.03%) |
Mar 31, 2022 | 4.460 | 4.620 | 4.283 | 4.430 | 96,330 | +0.06(+1.37%) |
Mar 30, 2022 | 4.440 | 4.524 | 4.370 | 4.370 | 63,833 | -0.14(-3.10%) |
Mar 29, 2022 | 4.590 | 4.710 | 4.490 | 4.510 | 71,510 | +0.00(+0.00%) |
Mar 28, 2022 | 4.480 | 4.636 | 4.380 | 4.510 | 107,157 | -0.01(-0.22%) |
Mar 25, 2022 | 4.120 | 4.580 | 4.120 | 4.520 | 111,443 | +0.39(+9.44%) |
Mar 24, 2022 | 4.180 | 4.250 | 4.080 | 4.130 | 59,926 | +0.00(+0.00%) |
Mar 23, 2022 | 4.450 | 4.465 | 4.130 | 4.130 | 70,846 | -0.38(-8.43%) |
Mar 22, 2022 | 4.400 | 4.605 | 4.340 | 4.510 | 73,042 | +0.15(+3.44%) |
Mar 21, 2022 | 4.360 | 4.470 | 4.210 | 4.360 | 58,095 | -0.04(-0.91%) |
Mar 18, 2022 | 4.050 | 4.570 | 3.940 | 4.400 | 134,966 | +0.35(+8.64%) |
Mar 17, 2022 | 3.920 | 4.100 | 3.910 | 4.050 | 34,362 | +0.06(+1.50%) |
Mar 16, 2022 | 3.890 | 3.990 | 3.820 | 3.990 | 45,610 | +0.14(+3.64%) |
Mar 15, 2022 | 3.840 | 3.884 | 3.760 | 3.850 | 36,106 | +0.03(+0.79%) |
Mar 14, 2022 | 4.110 | 4.190 | 3.740 | 3.820 | 52,371 | -0.29(-7.06%) |
Mar 11, 2022 | 4.460 | 4.500 | 4.100 | 4.110 | 83,377 | -0.26(-5.95%) |
Mar 10, 2022 | 4.350 | 4.380 | 4.100 | 4.370 | 129,803 | -0.06(-1.35%) |
Mar 09, 2022 | 4.370 | 4.530 | 4.360 | 4.430 | 27,185 | +0.19(+4.48%) |
Mar 08, 2022 | 4.330 | 4.337 | 4.210 | 4.240 | 52,633 | -0.10(-2.30%) |
Mar 07, 2022 | 4.280 | 4.525 | 4.220 | 4.340 | 38,484 | +0.04(+0.93%) |
Mar 04, 2022 | 4.500 | 4.500 | 4.225 | 4.300 | 55,062 | -0.23(-5.08%) |
Mar 03, 2022 | 4.690 | 4.690 | 4.520 | 4.530 | 17,730 | -0.14(-3.00%) |
Mar 02, 2022 | 4.490 | 4.704 | 4.420 | 4.670 | 53,638 | +0.21(+4.71%) |
Mar 01, 2022 | 4.370 | 4.500 | 4.370 | 4.460 | 44,284 | +0.08(+1.83%) |
Feb 28, 2022 | 4.860 | 4.933 | 4.350 | 4.380 | 86,098 | -0.50(-10.25%) |
Feb 25, 2022 | 4.880 | 4.960 | 4.790 | 4.880 | 25,405 | +0.04(+0.83%) |
Feb 24, 2022 | 4.650 | 4.860 | 4.520 | 4.840 | 54,627 | +0.11(+2.33%) |
Feb 23, 2022 | 4.860 | 4.890 | 4.700 | 4.730 | 41,783 | -0.17(-3.47%) |
Feb 22, 2022 | 4.970 | 4.970 | 4.880 | 4.900 | 21,830 | -0.07(-1.41%) |
Feb 18, 2022 | 4.970 | 0 | +0.04(+0.81%) | |||
Feb 17, 2022 | 4.920 | 4.970 | 4.910 | 4.930 | 18,218 | -0.01(-0.20%) |
Feb 16, 2022 | 4.970 | 5.010 | 4.920 | 4.940 | 29,537 | +0.01(+0.20%) |
Feb 15, 2022 | 4.900 | 5.000 | 4.900 | 4.930 | 34,120 | +0.03(+0.61%) |
Feb 14, 2022 | 4.900 | 4.990 | 4.890 | 4.900 | 20,025 | +0.02(+0.41%) |
Feb 11, 2022 | 4.980 | 4.980 | 4.805 | 4.880 | 32,308 | -0.06(-1.21%) |
Feb 10, 2022 | 4.900 | 5.020 | 4.900 | 4.940 | 72,499 | -0.06(-1.20%) |
Feb 09, 2022 | 4.970 | 5.020 | 4.960 | 5.000 | 34,519 | +0.01(+0.20%) |
Feb 08, 2022 | 4.800 | 5.020 | 4.800 | 4.990 | 69,710 | +0.17(+3.53%) |
Feb 07, 2022 | 4.880 | 5.060 | 4.790 | 4.820 | 58,738 | -0.07(-1.43%) |
Feb 04, 2022 | 4.750 | 4.970 | 4.720 | 4.890 | 50,724 | +0.12(+2.52%) |
Feb 03, 2022 | 4.800 | 4.830 | 4.730 | 4.770 | 63,700 | -0.08(-1.65%) |
Feb 02, 2022 | 4.830 | 5.034 | 4.800 | 4.850 | 92,308 | -0.01(-0.21%) |
Feb 01, 2022 | 4.990 | 5.095 | 4.820 | 4.860 | 92,333 | -0.23(-4.52%) |
Jan 31, 2022 | 4.990 | 5.190 | 5.090 | 41,724 | +0.02(+0.39%) | |
Jan 28, 2022 | 5.000 | 5.090 | 4.915 | 5.070 | 54,200 | +0.06(+1.20%) |
Jan 27, 2022 | 5.000 | 5.100 | 4.968 | 5.010 | 44,997 | +0.08(+1.62%) |
Jan 26, 2022 | 5.170 | 5.210 | 4.890 | 4.930 | 52,014 | -0.15(-2.95%) |
Jan 25, 2022 | 5.020 | 5.110 | 4.950 | 5.080 | 31,579 | -0.05(-0.97%) |
Jan 24, 2022 | 4.920 | 5.170 | 4.850 | 5.130 | 60,888 | +0.15(+3.01%) |
Jan 21, 2022 | 4.830 | 5.040 | 4.800 | 4.980 | 117,206 | +0.11(+2.26%) |
Jan 20, 2022 | 4.940 | 5.100 | 4.810 | 4.870 | 86,576 | -0.07(-1.42%) |
Jan 19, 2022 | 5.010 | 5.020 | 4.830 | 4.940 | 76,321 | -0.06(-1.20%) |
Jan 18, 2022 | 5.050 | 5.085 | 4.990 | 5.000 | 53,713 | -0.12(-2.34%) |
Jan 14, 2022 | 5.120 | 0 | -0.04(-0.78%) | |||
Jan 13, 2022 | 5.120 | 5.330 | 5.120 | 5.160 | 68,551 | +0.11(+2.18%) |
Jan 12, 2022 | 5.070 | 5.230 | 5.050 | 5.050 | 91,914 | -0.02(-0.39%) |
Jan 11, 2022 | 5.110 | 5.160 | 4.950 | 5.070 | 82,626 | +0.00(+0.00%) |
Jan 10, 2022 | 5.000 | 5.080 | 4.850 | 5.070 | 85,087 | +0.04(+0.80%) |
Jan 07, 2022 | 5.070 | 5.250 | 5.020 | 5.030 | 60,099 | -0.04(-0.79%) |
Jan 06, 2022 | 5.120 | 5.186 | 5.040 | 5.070 | 75,355 | -0.05(-0.98%) |
Jan 05, 2022 | 5.270 | 5.320 | 5.100 | 5.120 | 66,732 | -0.05(-0.97%) |
Jan 04, 2022 | 5.290 | 5.340 | 5.150 | 5.170 | 56,115 | -0.09(-1.71%) |