Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.060 | 2.150 | 2.060 | 2.070 | 9,782 | -0.07(-3.27%) |
Sep 29, 2022 | 2.050 | 2.170 | 2.043 | 2.140 | 4,441 | +0.07(+3.38%) |
Sep 28, 2022 | 2.030 | 2.120 | 2.030 | 2.070 | 7,513 | +0.05(+2.48%) |
Sep 27, 2022 | 2.000 | 2.080 | 2.000 | 2.020 | 8,219 | +0.03(+1.51%) |
Sep 26, 2022 | 2.020 | 2.100 | 1.930 | 1.990 | 25,981 | -0.11(-5.24%) |
Sep 23, 2022 | 2.090 | 2.100 | 2.000 | 2.100 | 20,971 | -0.06(-3.00%) |
Sep 22, 2022 | 2.000 | 2.200 | 1.991 | 2.165 | 136,839 | -0.02(-1.14%) |
Sep 21, 2022 | 2.200 | 2.210 | 2.110 | 2.190 | 22,957 | -0.03(-1.35%) |
Sep 20, 2022 | 2.230 | 2.270 | 2.170 | 2.220 | 5,762 | -0.06(-2.63%) |
Sep 19, 2022 | 2.300 | 2.310 | 2.210 | 2.280 | 5,012 | -0.02(-0.87%) |
Sep 16, 2022 | 2.198 | 2.370 | 2.198 | 2.300 | 34,180 | +0.04(+1.77%) |
Sep 15, 2022 | 2.250 | 2.330 | 2.250 | 2.260 | 22,711 | -0.03(-1.31%) |
Sep 14, 2022 | 2.290 | 2.310 | 2.260 | 2.290 | 25,810 | -0.01(-0.43%) |
Sep 13, 2022 | 2.300 | 2.340 | 2.280 | 2.300 | 30,551 | -0.04(-1.71%) |
Sep 12, 2022 | 2.260 | 2.370 | 2.260 | 2.340 | 14,820 | -0.02(-0.85%) |
Sep 09, 2022 | 2.400 | 2.415 | 2.060 | 2.360 | 97,699 | -0.05(-2.07%) |
Sep 08, 2022 | 2.340 | 2.410 | 2.340 | 2.410 | 18,474 | +0.01(+0.42%) |
Sep 07, 2022 | 2.280 | 2.400 | 2.280 | 2.400 | 5,985 | +0.05(+2.13%) |
Sep 06, 2022 | 2.380 | 2.380 | 2.300 | 2.350 | 9,576 | -0.04(-1.67%) |
Sep 02, 2022 | 2.300 | 2.390 | 2.300 | 2.390 | 9,373 | -0.02(-0.83%) |
Sep 01, 2022 | 2.400 | 2.420 | 2.280 | 2.410 | 4,293 | +0.02(+0.84%) |
Aug 31, 2022 | 2.410 | 2.440 | 2.360 | 2.390 | 7,235 | -0.09(-3.63%) |
Aug 30, 2022 | 2.500 | 2.500 | 2.410 | 2.480 | 31,227 | +0.03(+1.22%) |
Aug 29, 2022 | 2.300 | 2.480 | 2.300 | 2.450 | 22,072 | +0.09(+3.81%) |
Aug 26, 2022 | 2.340 | 2.470 | 2.300 | 2.360 | 23,788 | +0.01(+0.43%) |
Aug 25, 2022 | 2.370 | 2.370 | 2.320 | 2.350 | 13,103 | +0.01(+0.43%) |
Aug 24, 2022 | 2.377 | 2.378 | 2.330 | 2.340 | 80,793 | -0.03(-1.38%) |
Aug 23, 2022 | 2.430 | 2.430 | 2.310 | 2.373 | 27,276 | +0.03(+1.40%) |
Aug 22, 2022 | 2.400 | 2.440 | 2.180 | 2.340 | 88,975 | -0.16(-6.40%) |
Aug 19, 2022 | 2.530 | 2.530 | 2.380 | 2.500 | 16,775 | -0.08(-3.10%) |
Aug 18, 2022 | 2.630 | 2.626 | 2.530 | 2.580 | 28,303 | -0.01(-0.39%) |
Aug 17, 2022 | 2.560 | 2.750 | 2.550 | 2.590 | 18,278 | -0.02(-0.77%) |
Aug 16, 2022 | 2.655 | 2.710 | 2.610 | 2.610 | 6,100 | -0.09(-3.33%) |
Aug 15, 2022 | 2.520 | 2.730 | 2.510 | 2.700 | 25,974 | +0.00(+0.00%) |
Aug 12, 2022 | 2.640 | 2.700 | 2.600 | 2.700 | 15,780 | +0.04(+1.50%) |
Aug 11, 2022 | 2.600 | 2.750 | 2.510 | 2.660 | 107,204 | +0.08(+2.90%) |
Aug 10, 2022 | 2.620 | 2.650 | 2.550 | 2.585 | 50,560 | +0.00(+0.19%) |
Aug 09, 2022 | 2.670 | 2.670 | 2.530 | 2.580 | 29,640 | -0.09(-3.37%) |
Aug 08, 2022 | 2.720 | 2.720 | 2.650 | 2.670 | 8,248 | -0.05(-1.84%) |
Aug 05, 2022 | 2.790 | 2.790 | 2.668 | 2.720 | 23,522 | -0.06(-2.16%) |
Aug 04, 2022 | 2.710 | 2.780 | 2.709 | 2.780 | 4,210 | +0.07(+2.58%) |
Aug 03, 2022 | 2.790 | 2.820 | 2.710 | 2.710 | 91,328 | -0.07(-2.48%) |
Aug 02, 2022 | 2.800 | 2.828 | 2.720 | 2.779 | 11,040 | -0.02(-0.76%) |
Aug 01, 2022 | 2.770 | 2.860 | 2.760 | 2.800 | 4,268 | -0.05(-1.75%) |
Jul 29, 2022 | 2.760 | 2.850 | 2.640 | 2.850 | 8,250 | +0.10(+3.64%) |
Jul 28, 2022 | 2.770 | 2.830 | 2.750 | 2.750 | 9,974 | -0.07(-2.48%) |
Jul 27, 2022 | 2.680 | 2.820 | 2.680 | 2.820 | 3,460 | +0.11(+4.06%) |
Jul 26, 2022 | 2.680 | 2.720 | 2.655 | 2.710 | 7,215 | +0.00(+0.00%) |
Jul 25, 2022 | 2.740 | 2.760 | 2.685 | 2.710 | 3,609 | +0.00(+0.00%) |
Jul 22, 2022 | 2.770 | 2.770 | 2.700 | 2.710 | 2,949 | -0.01(-0.37%) |
Jul 21, 2022 | 2.590 | 2.720 | 2.560 | 2.720 | 5,740 | +0.13(+5.02%) |
Jul 20, 2022 | 2.450 | 2.610 | 2.450 | 2.590 | 5,637 | -0.01(-0.38%) |
Jul 19, 2022 | 2.540 | 2.650 | 2.500 | 2.600 | 6,803 | +0.10(+4.00%) |
Jul 18, 2022 | 2.520 | 2.540 | 2.440 | 2.500 | 14,268 | +0.02(+0.81%) |
Jul 15, 2022 | 2.360 | 2.480 | 2.350 | 2.480 | 7,066 | +0.03(+1.22%) |
Jul 14, 2022 | 2.290 | 2.460 | 2.270 | 2.450 | 3,887 | +0.10(+4.48%) |
Jul 13, 2022 | 2.345 | 2.410 | 2.280 | 2.345 | 8,673 | +0.03(+1.08%) |
Jul 12, 2022 | 2.400 | 2.400 | 2.320 | 2.320 | 5,042 | -0.08(-3.33%) |
Jul 11, 2022 | 2.410 | 2.430 | 2.390 | 2.400 | 2,229 | -0.05(-2.04%) |
Jul 08, 2022 | 2.420 | 2.460 | 2.420 | 2.450 | 5,799 | -0.05(-2.00%) |
Jul 07, 2022 | 2.420 | 2.500 | 2.420 | 2.500 | 1,458 | +0.08(+3.31%) |
Jul 06, 2022 | 2.400 | 2.490 | 2.400 | 2.420 | 5,283 | +0.05(+2.11%) |
Jul 05, 2022 | 2.360 | 2.440 | 2.360 | 2.370 | 7,651 | -0.03(-1.25%) |
Jul 01, 2022 | 2.378 | 2.470 | 2.378 | 2.400 | 2,364 | -0.01(-0.41%) |
Jun 30, 2022 | 2.444 | 2.444 | 2.350 | 2.410 | 18,530 | -0.09(-3.60%) |
Jun 29, 2022 | 2.412 | 2.500 | 2.412 | 2.500 | 1,730 | +0.04(+1.63%) |
Jun 28, 2022 | 2.450 | 2.490 | 2.450 | 2.460 | 2,725 | +0.01(+0.41%) |
Jun 27, 2022 | 2.370 | 2.500 | 2.360 | 2.450 | 16,858 | +0.01(+0.41%) |
Jun 24, 2022 | 2.400 | 2.460 | 2.230 | 2.440 | 26,857 | +0.07(+2.95%) |
Jun 23, 2022 | 2.480 | 2.510 | 2.355 | 2.370 | 58,877 | -0.04(-1.66%) |
Jun 22, 2022 | 2.310 | 2.540 | 2.310 | 2.410 | 31,974 | -0.03(-1.23%) |
Jun 21, 2022 | 2.490 | 2.490 | 2.410 | 2.440 | 65,631 | -0.05(-2.01%) |
Jun 17, 2022 | 2.470 | 2.530 | 2.320 | 2.490 | 69,368 | +0.04(+1.63%) |
Jun 16, 2022 | 2.430 | 2.567 | 2.400 | 2.450 | 54,211 | -0.02(-0.81%) |
Jun 15, 2022 | 2.350 | 2.550 | 2.350 | 2.470 | 64,014 | +0.07(+2.92%) |
Jun 14, 2022 | 2.530 | 2.600 | 2.384 | 2.400 | 119,769 | -0.15(-5.88%) |
Jun 13, 2022 | 2.630 | 2.670 | 2.520 | 2.550 | 83,171 | -0.20(-7.27%) |
Jun 10, 2022 | 2.782 | 2.782 | 2.740 | 2.750 | 46,925 | -0.05(-1.79%) |
Jun 09, 2022 | 2.840 | 2.840 | 2.780 | 2.800 | 51,987 | -0.07(-2.44%) |
Jun 08, 2022 | 2.840 | 2.870 | 2.810 | 2.870 | 12,812 | +0.05(+1.77%) |
Jun 07, 2022 | 2.790 | 2.850 | 2.740 | 2.820 | 15,019 | +0.03(+1.08%) |
Jun 06, 2022 | 2.877 | 2.920 | 2.787 | 2.790 | 72,051 | -0.13(-4.47%) |
Jun 03, 2022 | 2.880 | 2.930 | 2.830 | 2.920 | 53,866 | +0.00(+0.06%) |
Jun 02, 2022 | 2.800 | 2.990 | 2.800 | 2.919 | 43,582 | +0.12(+4.24%) |
Jun 01, 2022 | 2.966 | 2.966 | 2.770 | 2.800 | 24,277 | -0.12(-4.11%) |
May 31, 2022 | 2.650 | 2.955 | 2.650 | 2.920 | 42,206 | -0.08(-2.67%) |
May 27, 2022 | 2.990 | 3.030 | 2.970 | 3.000 | 52,208 | +0.02(+0.67%) |
May 26, 2022 | 2.920 | 3.000 | 2.900 | 2.980 | 20,176 | +0.03(+1.02%) |
May 25, 2022 | 2.930 | 3.000 | 2.909 | 2.950 | 9,965 | +0.01(+0.34%) |
May 24, 2022 | 2.892 | 2.950 | 2.892 | 2.940 | 11,990 | -0.05(-1.67%) |
May 23, 2022 | 2.980 | 3.000 | 2.882 | 2.990 | 8,512 | +0.02(+0.67%) |
May 20, 2022 | 3.000 | 3.000 | 2.910 | 2.970 | 15,717 | -0.01(-0.34%) |
May 19, 2022 | 2.980 | 3.060 | 2.950 | 2.980 | 10,052 | +0.03(+1.02%) |
May 18, 2022 | 3.020 | 3.027 | 2.920 | 2.950 | 17,367 | -0.09(-2.96%) |
May 17, 2022 | 2.990 | 3.090 | 2.990 | 3.040 | 14,576 | +0.03(+1.00%) |
May 16, 2022 | 2.990 | 3.100 | 2.990 | 3.010 | 7,293 | -0.04(-1.31%) |
May 13, 2022 | 2.980 | 3.105 | 2.950 | 3.050 | 38,895 | +0.12(+4.10%) |
May 12, 2022 | 2.900 | 2.960 | 2.750 | 2.930 | 36,733 | +0.12(+4.09%) |
May 11, 2022 | 2.910 | 2.960 | 2.810 | 2.815 | 26,150 | -0.10(-3.26%) |
May 10, 2022 | 2.950 | 2.955 | 2.831 | 2.910 | 13,565 | -0.03(-1.02%) |
May 09, 2022 | 2.930 | 2.980 | 2.840 | 2.940 | 27,649 | -0.06(-2.00%) |
May 06, 2022 | 3.030 | 3.060 | 3.000 | 3.000 | 11,379 | -0.11(-3.54%) |
May 05, 2022 | 3.020 | 3.110 | 2.960 | 3.110 | 33,586 | -0.01(-0.32%) |
May 04, 2022 | 3.020 | 3.120 | 3.000 | 3.120 | 12,490 | +0.04(+1.30%) |
May 03, 2022 | 2.970 | 3.080 | 2.970 | 3.080 | 8,119 | +0.09(+3.01%) |
May 02, 2022 | 3.060 | 3.065 | 2.960 | 2.990 | 23,412 | -0.06(-1.97%) |
Apr 29, 2022 | 3.010 | 3.107 | 2.990 | 3.050 | 23,329 | +0.01(+0.33%) |
Apr 28, 2022 | 3.030 | 3.060 | 2.960 | 3.040 | 25,489 | -0.04(-1.30%) |
Apr 27, 2022 | 3.050 | 3.150 | 3.036 | 3.080 | 17,483 | +0.06(+1.99%) |
Apr 26, 2022 | 3.030 | 3.070 | 3.020 | 3.020 | 10,241 | -0.01(-0.33%) |
Apr 25, 2022 | 2.990 | 3.070 | 2.980 | 3.030 | 5,935 | -0.02(-0.66%) |
Apr 22, 2022 | 3.050 | 3.060 | 3.007 | 3.050 | 15,429 | -0.02(-0.65%) |
Apr 21, 2022 | 3.040 | 3.120 | 2.940 | 3.070 | 32,019 | -0.08(-2.54%) |
Apr 20, 2022 | 3.100 | 3.340 | 3.030 | 3.150 | 13,122 | +0.08(+2.61%) |
Apr 19, 2022 | 3.100 | 3.110 | 3.002 | 3.070 | 8,967 | +0.04(+1.32%) |
Apr 18, 2022 | 3.092 | 3.092 | 3.030 | 3.030 | 6,364 | -0.07(-2.26%) |
Apr 14, 2022 | 3.100 | 3.110 | 2.970 | 3.100 | 24,060 | +0.04(+1.31%) |
Apr 13, 2022 | 3.080 | 3.110 | 3.010 | 3.060 | 22,007 | -0.04(-1.29%) |
Apr 12, 2022 | 3.060 | 3.110 | 3.000 | 3.100 | 28,098 | -0.01(-0.32%) |
Apr 11, 2022 | 3.430 | 3.430 | 2.970 | 3.110 | 45,988 | -0.03(-0.96%) |
Apr 08, 2022 | 3.140 | 3.150 | 3.110 | 3.140 | 40,030 | +0.08(+2.61%) |
Apr 07, 2022 | 3.100 | 3.150 | 2.980 | 3.060 | 34,563 | -0.08(-2.55%) |
Apr 06, 2022 | 3.150 | 3.180 | 3.080 | 3.140 | 8,227 | -0.13(-3.98%) |
Apr 05, 2022 | 3.050 | 3.270 | 3.000 | 3.270 | 51,134 | +0.17(+5.48%) |
Apr 04, 2022 | 3.100 | 3.140 | 3.070 | 3.100 | 27,984 | +0.03(+0.98%) |
Apr 01, 2022 | 3.120 | 3.150 | 3.070 | 3.070 | 14,399 | -0.01(-0.32%) |
Mar 31, 2022 | 3.140 | 3.140 | 3.060 | 3.080 | 12,706 | +0.00(+0.00%) |
Mar 30, 2022 | 3.070 | 3.170 | 3.070 | 3.080 | 50,342 | +0.00(+0.00%) |
Mar 29, 2022 | 3.191 | 3.228 | 3.040 | 3.080 | 17,470 | -0.13(-4.05%) |
Mar 28, 2022 | 3.070 | 3.220 | 3.070 | 3.210 | 14,719 | +0.07(+2.23%) |
Mar 25, 2022 | 3.130 | 3.141 | 2.933 | 3.140 | 112,611 | +0.02(+0.64%) |
Mar 24, 2022 | 3.140 | 3.160 | 3.030 | 3.120 | 90,883 | +0.01(+0.22%) |
Mar 23, 2022 | 3.080 | 3.250 | 3.080 | 3.113 | 52,111 | +0.03(+1.08%) |
Mar 22, 2022 | 2.970 | 3.080 | 2.955 | 3.080 | 33,354 | +0.12(+4.05%) |
Mar 21, 2022 | 3.140 | 3.140 | 2.935 | 2.960 | 37,092 | -0.14(-4.52%) |
Mar 18, 2022 | 2.980 | 3.100 | 2.940 | 3.100 | 19,651 | +0.10(+3.33%) |
Mar 17, 2022 | 2.870 | 3.040 | 2.860 | 3.000 | 19,403 | +0.07(+2.39%) |
Mar 16, 2022 | 3.010 | 3.005 | 2.860 | 2.930 | 14,961 | +0.06(+2.09%) |
Mar 15, 2022 | 2.840 | 2.900 | 2.830 | 2.870 | 17,076 | +0.03(+1.06%) |
Mar 14, 2022 | 2.820 | 2.901 | 2.820 | 2.840 | 27,268 | -0.03(-1.05%) |
Mar 11, 2022 | 2.990 | 2.990 | 2.810 | 2.870 | 41,307 | -0.08(-2.71%) |
Mar 10, 2022 | 2.830 | 2.950 | 2.800 | 2.950 | 17,606 | +0.12(+4.24%) |
Mar 09, 2022 | 2.840 | 3.000 | 2.810 | 2.830 | 68,915 | +0.01(+0.35%) |
Mar 08, 2022 | 2.750 | 2.850 | 2.680 | 2.820 | 45,307 | +0.11(+4.06%) |
Mar 07, 2022 | 2.945 | 2.950 | 2.700 | 2.710 | 48,723 | -0.21(-7.19%) |
Mar 04, 2022 | 2.930 | 3.000 | 2.857 | 2.920 | 46,319 | -0.03(-1.02%) |
Mar 03, 2022 | 2.920 | 3.030 | 2.850 | 2.950 | 54,976 | +0.09(+3.15%) |
Mar 02, 2022 | 2.820 | 3.000 | 2.820 | 2.860 | 42,323 | +0.07(+2.51%) |
Mar 01, 2022 | 2.800 | 2.900 | 2.752 | 2.790 | 41,621 | -0.01(-0.36%) |
Feb 28, 2022 | 2.900 | 2.940 | 2.800 | 2.800 | 39,358 | -0.16(-5.41%) |
Feb 25, 2022 | 3.020 | 2.980 | 2.925 | 2.960 | 17,897 | -0.03(-1.00%) |
Feb 24, 2022 | 2.870 | 2.990 | 2.755 | 2.990 | 22,187 | +0.14(+4.91%) |
Feb 23, 2022 | 2.950 | 2.950 | 2.800 | 2.850 | 31,768 | -0.02(-0.70%) |
Feb 22, 2022 | 2.920 | 2.960 | 2.870 | 2.870 | 35,735 | -0.10(-3.37%) |
Feb 18, 2022 | 2.970 | 0 | -0.06(-1.98%) | |||
Feb 17, 2022 | 3.030 | 3.050 | 2.900 | 3.030 | 20,038 | +0.01(+0.33%) |
Feb 16, 2022 | 3.050 | 3.060 | 2.970 | 3.020 | 9,672 | +0.01(+0.31%) |
Feb 15, 2022 | 2.990 | 3.090 | 2.990 | 3.011 | 108,016 | +0.04(+1.37%) |
Feb 14, 2022 | 3.050 | 3.050 | 2.920 | 2.970 | 34,392 | -0.05(-1.66%) |
Feb 11, 2022 | 3.010 | 3.100 | 2.940 | 3.020 | 47,724 | -0.05(-1.63%) |
Feb 10, 2022 | 3.050 | 3.070 | 2.940 | 3.070 | 78,866 | +0.04(+1.32%) |
Feb 09, 2022 | 2.980 | 3.050 | 2.920 | 3.030 | 58,219 | +0.08(+2.71%) |
Feb 08, 2022 | 2.930 | 2.980 | 2.930 | 2.950 | 30,287 | -0.01(-0.34%) |
Feb 07, 2022 | 3.000 | 3.000 | 2.930 | 2.960 | 66,210 | -0.04(-1.33%) |
Feb 04, 2022 | 2.990 | 3.000 | 2.920 | 3.000 | 54,578 | +0.08(+2.74%) |
Feb 03, 2022 | 3.050 | 2.910 | 2.920 | 54,376 | -0.13(-4.26%) | |
Feb 02, 2022 | 3.030 | 3.150 | 2.980 | 3.050 | 68,517 | -0.04(-1.29%) |
Feb 01, 2022 | 3.060 | 3.170 | 3.020 | 3.090 | 123,411 | +0.09(+3.00%) |
Jan 31, 2022 | 2.760 | 3.030 | 3.000 | 67,445 | +0.24(+8.70%) | |
Jan 28, 2022 | 2.750 | 2.780 | 2.700 | 2.760 | 49,159 | -0.01(-0.36%) |
Jan 27, 2022 | 2.948 | 2.948 | 2.750 | 2.770 | 33,562 | -0.13(-4.48%) |
Jan 26, 2022 | 2.860 | 2.940 | 2.760 | 2.900 | 69,160 | +0.00(+0.00%) |
Jan 25, 2022 | 3.000 | 3.212 | 2.870 | 2.900 | 68,800 | +0.03(+1.05%) |
Jan 24, 2022 | 2.900 | 2.912 | 2.790 | 2.870 | 93,576 | +0.02(+0.70%) |
Jan 21, 2022 | 2.990 | 3.010 | 2.850 | 2.850 | 104,905 | -0.15(-5.00%) |
Jan 20, 2022 | 3.000 | 3.049 | 2.935 | 3.000 | 22,991 | +0.03(+1.01%) |
Jan 19, 2022 | 3.000 | 3.000 | 2.890 | 2.970 | 18,102 | -0.03(-1.00%) |
Jan 18, 2022 | 3.100 | 3.200 | 2.920 | 3.000 | 28,642 | -0.10(-3.23%) |
Jan 14, 2022 | 3.100 | 0 | +0.15(+5.08%) | |||
Jan 13, 2022 | 3.000 | 3.010 | 2.910 | 2.950 | 36,439 | +0.00(+0.00%) |
Jan 12, 2022 | 2.870 | 2.970 | 2.835 | 2.950 | 16,100 | +0.08(+2.79%) |
Jan 11, 2022 | 2.840 | 2.870 | 2.750 | 2.870 | 45,582 | +0.03(+1.06%) |
Jan 10, 2022 | 2.870 | 2.920 | 2.800 | 2.840 | 30,367 | -0.09(-3.07%) |
Jan 07, 2022 | 2.920 | 3.000 | 2.900 | 2.930 | 23,641 | +0.04(+1.38%) |
Jan 06, 2022 | 2.830 | 2.990 | 2.830 | 2.890 | 79,225 | +0.07(+2.48%) |
Jan 05, 2022 | 2.840 | 2.910 | 2.800 | 2.820 | 65,696 | -0.05(-1.74%) |
Jan 04, 2022 | 3.000 | 3.000 | 2.804 | 2.870 | 11,273 | -0.03(-1.03%) |
Jan 03, 2022 | 2.900 | 3.000 | 2.850 | 2.900 | 29,968 | +0.01(+0.35%) |
Dec 31, 2021 | 2.930 | 2.950 | 2.850 | 2.890 | 42,918 | -0.05(-1.70%) |
Dec 30, 2021 | 2.885 | 3.000 | 2.845 | 2.940 | 52,502 | +0.03(+1.03%) |
Dec 29, 2021 | 2.810 | 2.960 | 2.810 | 2.910 | 37,762 | +0.00(+0.00%) |
Dec 28, 2021 | 2.950 | 2.960 | 2.870 | 2.910 | 45,458 | -0.01(-0.34%) |
Dec 27, 2021 | 2.920 | 3.070 | 2.834 | 2.920 | 83,390 | -0.02(-0.68%) |
Dec 23, 2021 | 2.810 | 2.950 | 2.780 | 2.940 | 61,679 | +0.08(+2.80%) |
Dec 22, 2021 | 2.870 | 2.930 | 2.760 | 2.860 | 69,483 | -0.04(-1.38%) |
Dec 21, 2021 | 2.880 | 2.950 | 2.680 | 2.900 | 47,200 | +0.03(+1.05%) |
Dec 20, 2021 | 2.850 | 2.920 | 2.830 | 2.870 | 107,928 | -0.04(-1.37%) |
Dec 17, 2021 | 2.910 | 2.990 | 2.880 | 2.910 | 19,691 | -0.03(-1.02%) |
Dec 16, 2021 | 2.910 | 2.980 | 2.880 | 2.940 | 95,338 | +0.05(+1.73%) |
Dec 15, 2021 | 2.830 | 2.940 | 2.736 | 2.890 | 54,216 | +0.03(+1.05%) |
Dec 14, 2021 | 2.770 | 2.960 | 2.770 | 2.860 | 32,828 | +0.03(+1.06%) |
Dec 13, 2021 | 2.990 | 3.060 | 2.830 | 2.830 | 61,123 | -0.20(-6.60%) |
Dec 10, 2021 | 3.010 | 3.100 | 2.900 | 3.030 | 153,970 | +0.02(+0.66%) |
Dec 09, 2021 | 3.000 | 3.140 | 2.970 | 3.010 | 93,756 | -0.05(-1.63%) |
Dec 08, 2021 | 3.060 | 3.270 | 2.930 | 3.060 | 97,802 | -0.02(-0.65%) |
Dec 07, 2021 | 2.880 | 3.142 | 2.820 | 3.080 | 238,548 | +0.21(+7.32%) |
Dec 06, 2021 | 2.830 | 2.920 | 2.801 | 2.870 | 39,717 | +0.11(+3.99%) |
Dec 03, 2021 | 2.790 | 2.800 | 2.700 | 2.760 | 51,291 | -0.05(-1.78%) |
Dec 02, 2021 | 2.750 | 2.900 | 2.710 | 2.810 | 37,683 | +0.09(+3.31%) |
Dec 01, 2021 | 2.800 | 2.870 | 2.693 | 2.720 | 61,146 | -0.04(-1.45%) |
Nov 30, 2021 | 2.820 | 2.920 | 2.770 | 2.760 | 209,704 | -0.09(-3.16%) |
Nov 29, 2021 | 3.000 | 3.100 | 2.810 | 2.850 | 151,220 | -0.05(-1.72%) |
Nov 26, 2021 | 2.950 | 3.020 | 2.870 | 2.900 | 80,414 | -0.06(-2.03%) |
Nov 24, 2021 | 3.100 | 3.230 | 2.930 | 2.960 | 115,717 | -0.04(-1.33%) |
Nov 23, 2021 | 3.090 | 3.090 | 2.870 | 3.000 | 85,767 | +0.01(+0.33%) |
Nov 22, 2021 | 2.980 | 3.040 | 2.950 | 2.990 | 18,431 | +0.01(+0.34%) |
Nov 19, 2021 | 3.020 | 3.040 | 2.940 | 2.980 | 168,293 | -0.02(-0.67%) |
Nov 18, 2021 | 3.220 | 3.020 | 2.980 | 3.000 | 124,398 | -0.18(-5.66%) |
Nov 17, 2021 | 3.370 | 3.430 | 3.130 | 3.180 | 31,651 | -0.16(-4.79%) |
Nov 16, 2021 | 3.300 | 3.420 | 3.205 | 3.340 | 45,841 | +0.14(+4.37%) |
Nov 15, 2021 | 3.310 | 3.310 | 3.140 | 3.200 | 39,452 | -0.11(-3.32%) |
Nov 12, 2021 | 3.360 | 3.390 | 3.245 | 3.310 | 87,527 | -0.03(-0.90%) |
Nov 11, 2021 | 3.120 | 3.430 | 3.120 | 3.340 | 147,239 | +0.22(+7.05%) |
Nov 10, 2021 | 3.190 | 3.120 | 38,534 | -0.06(-1.89%) | ||
Nov 09, 2021 | 3.190 | 3.190 | 3.100 | 3.180 | 15,374 | -0.01(-0.31%) |
Nov 08, 2021 | 3.150 | 3.270 | 3.150 | 3.190 | 23,609 | +0.11(+3.57%) |
Nov 05, 2021 | 3.100 | 3.220 | 3.070 | 3.080 | 27,781 | +0.03(+0.98%) |
Nov 04, 2021 | 3.180 | 3.250 | 3.000 | 3.050 | 63,377 | -0.14(-4.39%) |
Nov 03, 2021 | 3.210 | 3.390 | 3.100 | 3.190 | 30,578 | +0.02(+0.63%) |
Nov 02, 2021 | 3.150 | 3.230 | 3.060 | 3.170 | 37,619 | +0.05(+1.60%) |
Nov 01, 2021 | 3.060 | 3.230 | 3.010 | 3.120 | 61,214 | +0.11(+3.65%) |
Oct 29, 2021 | 3.230 | 3.240 | 3.010 | 3.010 | 39,154 | -0.16(-5.05%) |
Oct 28, 2021 | 3.080 | 3.200 | 3.080 | 3.170 | 15,141 | +0.11(+3.59%) |
Oct 27, 2021 | 3.110 | 3.190 | 3.000 | 3.060 | 102,278 | -0.11(-3.47%) |
Oct 26, 2021 | 3.180 | 3.099 | 3.170 | 77,778 | -0.02(-0.63%) | |
Oct 25, 2021 | 3.250 | 3.330 | 3.110 | 3.190 | 78,308 | -0.06(-1.85%) |
Oct 22, 2021 | 3.380 | 3.460 | 3.250 | 3.250 | 22,880 | -0.12(-3.56%) |
Oct 21, 2021 | 3.410 | 3.460 | 3.339 | 3.370 | 23,852 | +0.01(+0.30%) |
Oct 20, 2021 | 3.300 | 3.410 | 3.300 | 3.360 | 35,638 | +0.06(+1.82%) |
Oct 19, 2021 | 3.300 | 3.390 | 3.300 | 3.300 | 17,425 | -0.02(-0.60%) |
Oct 18, 2021 | 3.310 | 3.420 | 3.290 | 3.320 | 51,880 | +0.00(+0.00%) |
Oct 15, 2021 | 3.280 | 3.390 | 3.240 | 3.320 | 18,666 | -0.06(-1.78%) |
Oct 14, 2021 | 3.270 | 3.460 | 3.270 | 3.380 | 64,539 | +0.14(+4.32%) |
Oct 13, 2021 | 3.420 | 3.440 | 3.210 | 3.240 | 23,891 | -0.12(-3.57%) |
Oct 12, 2021 | 3.310 | 3.450 | 3.250 | 3.360 | 60,630 | +0.00(+0.00%) |
Oct 11, 2021 | 3.230 | 3.425 | 3.228 | 3.360 | 32,127 | +0.13(+4.02%) |
Oct 08, 2021 | 3.190 | 3.230 | 3.090 | 3.230 | 20,782 | +0.08(+2.54%) |
Oct 07, 2021 | 3.100 | 3.210 | 3.070 | 3.150 | 29,582 | +0.01(+0.32%) |
Oct 06, 2021 | 3.050 | 3.160 | 3.000 | 3.140 | 26,996 | +0.07(+2.28%) |
Oct 05, 2021 | 3.000 | 3.110 | 3.000 | 3.070 | 21,970 | +0.05(+1.66%) |
Oct 04, 2021 | 3.160 | 3.165 | 3.020 | 3.020 | 28,337 | -0.10(-3.21%) |