Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.796 | 4.796 | 4.688 | 4.704 | 37,059 | +0.03(+0.53%) |
Sep 29, 2022 | 4.746 | 4.754 | 4.611 | 4.679 | 40,727 | +0.01(+0.18%) |
Sep 28, 2022 | 4.604 | 4.763 | 4.604 | 4.671 | 34,878 | +0.07(+1.45%) |
Sep 27, 2022 | 4.717 | 4.746 | 4.596 | 4.604 | 12,261 | -0.08(-1.60%) |
Sep 26, 2022 | 4.637 | 4.729 | 4.587 | 4.679 | 37,555 | +0.04(+0.90%) |
Sep 23, 2022 | 4.604 | 4.646 | 4.604 | 4.637 | 40,317 | -0.01(-0.18%) |
Sep 22, 2022 | 4.629 | 4.796 | 4.613 | 4.646 | 41,058 | -0.05(-1.15%) |
Sep 21, 2022 | 4.612 | 4.829 | 4.612 | 4.700 | 18,600 | -0.08(-1.66%) |
Sep 20, 2022 | 4.829 | 4.871 | 4.671 | 4.779 | 48,144 | +0.05(+1.06%) |
Sep 19, 2022 | 4.879 | 4.879 | 4.628 | 4.729 | 16,602 | -0.15(-3.08%) |
Sep 16, 2022 | 4.771 | 4.879 | 4.613 | 4.879 | 68,431 | +0.18(+3.72%) |
Sep 15, 2022 | 4.604 | 4.779 | 4.604 | 4.704 | 19,247 | +0.03(+0.71%) |
Sep 14, 2022 | 4.621 | 4.763 | 4.596 | 4.671 | 27,344 | +0.05(+1.08%) |
Sep 13, 2022 | 4.496 | 4.687 | 4.496 | 4.621 | 16,076 | -0.02(-0.36%) |
Sep 12, 2022 | 4.746 | 4.760 | 4.637 | 4.637 | 17,769 | +0.00(+0.00%) |
Sep 09, 2022 | 4.554 | 4.646 | 4.546 | 4.637 | 14,915 | +0.08(+1.83%) |
Sep 08, 2022 | 4.487 | 4.637 | 4.487 | 4.554 | 12,997 | +0.00(+0.00%) |
Sep 07, 2022 | 4.570 | 4.609 | 4.527 | 4.554 | 12,021 | -0.03(-0.55%) |
Sep 06, 2022 | 4.562 | 4.713 | 4.479 | 4.579 | 53,044 | -0.03(-0.63%) |
Sep 02, 2022 | 4.640 | 4.671 | 4.554 | 4.608 | 39,880 | +0.00(+0.09%) |
Sep 01, 2022 | 4.738 | 4.738 | 4.604 | 4.604 | 18,850 | -0.10(-2.13%) |
Aug 31, 2022 | 4.713 | 4.738 | 4.621 | 4.704 | 3,386 | +0.08(+1.81%) |
Aug 30, 2022 | 4.871 | 4.871 | 4.604 | 4.621 | 25,189 | -0.12(-2.46%) |
Aug 29, 2022 | 4.804 | 4.804 | 4.671 | 4.738 | 35,474 | +0.11(+2.34%) |
Aug 26, 2022 | 4.729 | 4.729 | 4.629 | 4.629 | 26,467 | -0.01(-0.18%) |
Aug 25, 2022 | 4.587 | 4.728 | 4.587 | 4.637 | 23,747 | -0.03(-0.54%) |
Aug 24, 2022 | 4.629 | 4.694 | 4.587 | 4.662 | 22,966 | +0.02(+0.36%) |
Aug 23, 2022 | 4.654 | 4.662 | 4.587 | 4.646 | 16,861 | +0.03(+0.54%) |
Aug 22, 2022 | 4.587 | 4.665 | 4.587 | 4.621 | 17,042 | -0.08(-1.77%) |
Aug 19, 2022 | 4.688 | 4.704 | 4.621 | 4.704 | 30,482 | +0.07(+1.44%) |
Aug 18, 2022 | 4.704 | 4.729 | 4.637 | 4.637 | 16,684 | -0.03(-0.63%) |
Aug 17, 2022 | 4.671 | 4.712 | 4.627 | 4.667 | 42,349 | +0.07(+1.54%) |
Aug 16, 2022 | 4.537 | 4.629 | 4.537 | 4.596 | 13,165 | +0.02(+0.36%) |
Aug 15, 2022 | 4.571 | 4.587 | 4.529 | 4.579 | 57,829 | +0.00(+0.00%) |
Aug 12, 2022 | 4.304 | 4.628 | 4.304 | 4.579 | 43,515 | +0.01(+0.18%) |
Aug 11, 2022 | 4.746 | 4.746 | 4.546 | 4.571 | 46,010 | -0.13(-2.84%) |
Aug 10, 2022 | 4.637 | 4.746 | 4.637 | 4.704 | 24,656 | +0.10(+2.17%) |
Aug 09, 2022 | 4.696 | 4.696 | 4.604 | 4.604 | 9,488 | -0.07(-1.43%) |
Aug 08, 2022 | 4.654 | 4.720 | 4.646 | 4.671 | 18,711 | +0.02(+0.36%) |
Aug 05, 2022 | 4.679 | 4.684 | 4.646 | 4.654 | 27,222 | -0.03(-0.53%) |
Aug 04, 2022 | 4.721 | 4.721 | 4.646 | 4.679 | 7,072 | +0.00(+0.00%) |
Aug 03, 2022 | 4.754 | 4.754 | 4.679 | 4.679 | 7,089 | -0.08(-1.58%) |
Aug 02, 2022 | 4.621 | 4.754 | 4.621 | 4.754 | 13,099 | +0.05(+1.06%) |
Aug 01, 2022 | 4.704 | 4.713 | 4.671 | 4.704 | 6,329 | +0.03(+0.71%) |
Jul 29, 2022 | 4.704 | 4.704 | 4.613 | 4.671 | 8,585 | +0.01(+0.18%) |
Jul 28, 2022 | 4.637 | 4.688 | 4.588 | 4.662 | 15,431 | -0.03(-0.53%) |
Jul 27, 2022 | 4.621 | 4.688 | 4.604 | 4.688 | 6,302 | +0.08(+1.81%) |
Jul 26, 2022 | 4.654 | 4.662 | 4.604 | 4.604 | 5,642 | +0.02(+0.36%) |
Jul 25, 2022 | 4.546 | 4.654 | 4.546 | 4.587 | 18,412 | +0.04(+0.92%) |
Jul 22, 2022 | 4.571 | 4.579 | 4.546 | 4.546 | 5,799 | -0.06(-1.27%) |
Jul 21, 2022 | 4.637 | 4.637 | 4.587 | 4.604 | 4,265 | -0.01(-0.18%) |
Jul 20, 2022 | 4.629 | 4.637 | 4.579 | 4.612 | 11,852 | +0.03(+0.55%) |
Jul 19, 2022 | 4.587 | 4.612 | 4.587 | 4.587 | 10,835 | +0.02(+0.36%) |
Jul 18, 2022 | 4.738 | 4.738 | 4.554 | 4.571 | 16,650 | +0.03(+0.74%) |
Jul 15, 2022 | 4.612 | 4.621 | 4.537 | 4.537 | 31,430 | +0.00(+0.00%) |
Jul 14, 2022 | 4.429 | 4.554 | 4.429 | 4.537 | 10,291 | -0.03(-0.55%) |
Jul 13, 2022 | 4.337 | 4.629 | 4.337 | 4.562 | 72,040 | +0.27(+6.21%) |
Jul 12, 2022 | 4.404 | 4.429 | 4.254 | 4.295 | 35,036 | -0.11(-2.46%) |
Jul 11, 2022 | 4.562 | 4.562 | 4.379 | 4.404 | 52,018 | -0.15(-3.39%) |
Jul 08, 2022 | 4.629 | 4.629 | 4.379 | 4.558 | 36,551 | -0.07(-1.53%) |
Jul 07, 2022 | 4.437 | 4.654 | 4.396 | 4.629 | 49,616 | +0.10(+2.12%) |
Jul 06, 2022 | 4.721 | 4.770 | 4.414 | 4.533 | 79,639 | -0.03(-0.71%) |
Jul 05, 2022 | 4.713 | 4.713 | 4.526 | 4.566 | 90,743 | -0.01(-0.18%) |
Jul 01, 2022 | 4.598 | 4.649 | 4.509 | 4.574 | 56,234 | +0.01(+0.18%) |
Jun 30, 2022 | 4.533 | 4.672 | 4.484 | 4.566 | 25,917 | +0.02(+0.54%) |
Jun 29, 2022 | 4.607 | 4.664 | 4.517 | 4.541 | 34,266 | -0.02(-0.53%) |
Jun 28, 2022 | 4.619 | 4.619 | 4.547 | 4.566 | 15,422 | -0.01(-0.20%) |
Jun 27, 2022 | 4.566 | 4.623 | 4.525 | 4.575 | 35,213 | +0.09(+2.02%) |
Jun 24, 2022 | 4.362 | 4.590 | 4.362 | 4.484 | 42,056 | +0.12(+2.80%) |
Jun 23, 2022 | 4.631 | 4.753 | 4.280 | 4.362 | 125,350 | -0.33(-6.96%) |
Jun 22, 2022 | 4.696 | 4.770 | 4.484 | 4.688 | 58,175 | +0.04(+0.88%) |
Jun 21, 2022 | 4.631 | 4.802 | 4.615 | 4.647 | 79,940 | +0.02(+0.35%) |
Jun 17, 2022 | 4.338 | 4.631 | 4.329 | 4.631 | 103,587 | +0.27(+6.17%) |
Jun 16, 2022 | 4.484 | 4.501 | 4.362 | 4.362 | 37,780 | -0.12(-2.73%) |
Jun 15, 2022 | 4.403 | 4.607 | 4.362 | 4.484 | 51,358 | +0.13(+3.00%) |
Jun 14, 2022 | 4.313 | 4.492 | 4.289 | 4.354 | 48,026 | +0.03(+0.75%) |
Jun 13, 2022 | 4.460 | 4.460 | 4.289 | 4.321 | 69,577 | -0.17(-3.81%) |
Jun 10, 2022 | 4.533 | 4.533 | 4.460 | 4.492 | 48,967 | -0.04(-0.90%) |
Jun 09, 2022 | 4.558 | 4.558 | 4.525 | 4.533 | 14,063 | -0.05(-1.07%) |
Jun 08, 2022 | 4.566 | 4.607 | 4.541 | 4.582 | 16,463 | +0.02(+0.36%) |
Jun 07, 2022 | 4.607 | 4.631 | 4.566 | 4.566 | 12,393 | -0.05(-1.06%) |
Jun 06, 2022 | 4.607 | 4.631 | 4.607 | 4.615 | 9,966 | +0.01(+0.18%) |
Jun 03, 2022 | 4.631 | 4.631 | 4.590 | 4.607 | 11,085 | +0.01(+0.18%) |
Jun 02, 2022 | 4.625 | 4.625 | 4.533 | 4.598 | 13,199 | +0.01(+0.18%) |
Jun 01, 2022 | 4.631 | 4.631 | 4.541 | 4.590 | 8,036 | +0.06(+1.26%) |
May 31, 2022 | 4.623 | 4.647 | 4.517 | 4.533 | 20,681 | +0.00(+0.00%) |
May 27, 2022 | 4.452 | 4.550 | 4.435 | 4.533 | 39,740 | +0.10(+2.21%) |
May 26, 2022 | 4.403 | 4.456 | 4.378 | 4.435 | 12,216 | +0.07(+1.68%) |
May 25, 2022 | 4.427 | 4.444 | 4.346 | 4.362 | 22,424 | -0.03(-0.74%) |
May 24, 2022 | 4.403 | 4.468 | 4.329 | 4.395 | 31,361 | -0.02(-0.37%) |
May 23, 2022 | 4.484 | 4.525 | 4.391 | 4.411 | 13,665 | +0.05(+1.12%) |
May 20, 2022 | 4.517 | 4.517 | 4.338 | 4.362 | 19,819 | +0.02(+0.56%) |
May 19, 2022 | 4.476 | 4.476 | 4.338 | 4.338 | 21,769 | -0.11(-2.56%) |
May 18, 2022 | 4.558 | 4.558 | 4.444 | 4.452 | 12,126 | -0.07(-1.62%) |
May 17, 2022 | 4.452 | 4.525 | 4.452 | 4.525 | 7,684 | +0.07(+1.65%) |
May 16, 2022 | 4.607 | 4.607 | 4.354 | 4.452 | 12,869 | +0.15(+3.41%) |
May 13, 2022 | 4.395 | 4.403 | 4.297 | 4.305 | 17,028 | +0.02(+0.38%) |
May 12, 2022 | 4.435 | 4.435 | 4.280 | 4.289 | 47,506 | -0.17(-3.84%) |
May 11, 2022 | 4.509 | 4.639 | 4.452 | 4.460 | 19,037 | -0.05(-1.09%) |
May 10, 2022 | 4.468 | 4.587 | 4.460 | 4.509 | 32,081 | +0.02(+0.36%) |
May 09, 2022 | 4.558 | 4.591 | 4.484 | 4.492 | 15,250 | -0.11(-2.43%) |
May 06, 2022 | 4.655 | 4.680 | 4.566 | 4.604 | 9,842 | -0.02(-0.40%) |
May 05, 2022 | 4.590 | 4.672 | 4.533 | 4.623 | 31,365 | -0.10(-2.07%) |
May 04, 2022 | 4.655 | 4.721 | 4.607 | 4.721 | 7,871 | +0.11(+2.48%) |
May 03, 2022 | 4.607 | 4.668 | 4.582 | 4.607 | 24,235 | +0.01(+0.18%) |
May 02, 2022 | 4.794 | 4.794 | 4.582 | 4.598 | 25,503 | -0.11(-2.42%) |
Apr 29, 2022 | 4.737 | 4.737 | 4.635 | 4.713 | 11,039 | +0.07(+1.40%) |
Apr 28, 2022 | 4.664 | 4.713 | 4.639 | 4.647 | 5,871 | +0.08(+1.65%) |
Apr 27, 2022 | 4.607 | 4.716 | 4.566 | 4.572 | 16,966 | -0.07(-1.45%) |
Apr 26, 2022 | 4.660 | 4.696 | 4.615 | 4.639 | 7,573 | -0.07(-1.39%) |
Apr 25, 2022 | 4.761 | 4.761 | 4.647 | 4.704 | 14,493 | -0.04(-0.86%) |
Apr 22, 2022 | 4.672 | 4.761 | 4.672 | 4.745 | 14,817 | -0.02(-0.51%) |
Apr 21, 2022 | 4.819 | 4.916 | 4.688 | 4.770 | 44,620 | -0.12(-2.42%) |
Apr 20, 2022 | 4.843 | 4.900 | 4.786 | 4.888 | 18,541 | +0.04(+0.93%) |
Apr 19, 2022 | 4.990 | 5.000 | 4.778 | 4.843 | 32,663 | -0.04(-0.83%) |
Apr 18, 2022 | 4.859 | 4.998 | 4.748 | 4.884 | 74,337 | +0.15(+3.28%) |
Apr 14, 2022 | 4.647 | 4.753 | 4.607 | 4.729 | 39,313 | +0.11(+2.47%) |
Apr 13, 2022 | 4.509 | 4.696 | 4.509 | 4.615 | 39,919 | +0.15(+3.47%) |
Apr 12, 2022 | 4.607 | 4.623 | 4.452 | 4.460 | 103,262 | -0.17(-3.58%) |
Apr 11, 2022 | 4.574 | 4.712 | 4.574 | 4.625 | 20,394 | -0.01(-0.30%) |
Apr 08, 2022 | 4.835 | 4.884 | 4.607 | 4.639 | 65,905 | -0.19(-3.89%) |
Apr 07, 2022 | 4.876 | 5.025 | 4.688 | 4.827 | 56,272 | -0.09(-1.91%) |
Apr 06, 2022 | 4.889 | 4.960 | 4.841 | 4.920 | 89,887 | +0.18(+3.88%) |
Apr 05, 2022 | 4.992 | 5.048 | 4.697 | 4.737 | 147,837 | -0.25(-4.97%) |
Apr 04, 2022 | 5.072 | 5.136 | 4.857 | 4.984 | 157,069 | -0.05(-0.95%) |
Apr 01, 2022 | 5.096 | 5.160 | 4.979 | 5.032 | 64,513 | -0.04(-0.79%) |
Mar 31, 2022 | 5.152 | 5.176 | 5.040 | 5.072 | 34,960 | -0.06(-1.10%) |
Mar 30, 2022 | 4.976 | 5.144 | 4.976 | 5.129 | 33,216 | -0.01(-0.15%) |
Mar 29, 2022 | 5.128 | 5.160 | 5.072 | 5.136 | 40,131 | +0.02(+0.31%) |
Mar 28, 2022 | 5.136 | 5.152 | 5.040 | 5.120 | 28,049 | +0.01(+0.16%) |
Mar 25, 2022 | 5.152 | 5.152 | 5.088 | 5.112 | 24,119 | +0.01(+0.23%) |
Mar 24, 2022 | 5.176 | 5.176 | 5.032 | 5.100 | 37,206 | -0.00(-0.08%) |
Mar 23, 2022 | 5.128 | 5.128 | 5.032 | 5.104 | 23,782 | +0.03(+0.63%) |
Mar 22, 2022 | 5.104 | 5.104 | 5.016 | 5.072 | 45,053 | +0.02(+0.32%) |
Mar 21, 2022 | 5.064 | 5.072 | 4.992 | 5.056 | 40,553 | +0.03(+0.64%) |
Mar 18, 2022 | 4.761 | 5.040 | 4.761 | 5.024 | 112,834 | +0.20(+4.14%) |
Mar 17, 2022 | 4.793 | 4.833 | 4.706 | 4.825 | 52,087 | +0.07(+1.51%) |
Mar 16, 2022 | 4.689 | 4.793 | 4.673 | 4.753 | 25,624 | +0.10(+2.06%) |
Mar 15, 2022 | 4.609 | 4.713 | 4.545 | 4.657 | 70,523 | +0.02(+0.34%) |
Mar 14, 2022 | 4.625 | 4.713 | 4.589 | 4.641 | 39,749 | -0.01(-0.16%) |
Mar 11, 2022 | 4.617 | 4.689 | 4.553 | 4.648 | 58,525 | -0.03(-0.70%) |
Mar 10, 2022 | 4.713 | 4.713 | 4.609 | 4.681 | 11,933 | +0.01(+0.26%) |
Mar 09, 2022 | 4.633 | 4.721 | 4.559 | 4.669 | 65,689 | +0.04(+0.78%) |
Mar 08, 2022 | 4.625 | 4.633 | 4.489 | 4.633 | 64,880 | +0.01(+0.17%) |
Mar 07, 2022 | 4.761 | 4.761 | 4.553 | 4.625 | 65,051 | -0.16(-3.32%) |
Mar 04, 2022 | 4.793 | 4.793 | 4.713 | 4.784 | 18,035 | -0.00(-0.02%) |
Mar 03, 2022 | 4.793 | 4.793 | 4.721 | 4.785 | 19,617 | -0.01(-0.17%) |
Mar 02, 2022 | 4.689 | 4.793 | 4.684 | 4.793 | 51,105 | +0.12(+2.56%) |
Mar 01, 2022 | 4.673 | 4.713 | 4.649 | 4.673 | 16,773 | +0.01(+0.17%) |
Feb 28, 2022 | 4.673 | 4.673 | 4.649 | 4.665 | 9,787 | +0.02(+0.34%) |
Feb 25, 2022 | 4.593 | 4.665 | 4.601 | 4.649 | 25,682 | -0.02(-0.34%) |
Feb 24, 2022 | 4.641 | 4.697 | 4.593 | 4.665 | 23,453 | -0.03(-0.68%) |
Feb 23, 2022 | 4.601 | 4.713 | 4.601 | 4.697 | 46,660 | +0.06(+1.38%) |
Feb 22, 2022 | 4.585 | 4.657 | 4.481 | 4.633 | 60,596 | +0.08(+1.75%) |
Feb 18, 2022 | 4.553 | 0 | +0.10(+2.33%) | |||
Feb 17, 2022 | 4.449 | 4.496 | 4.377 | 4.449 | 28,012 | +0.03(+0.72%) |
Feb 16, 2022 | 4.449 | 4.486 | 4.365 | 4.417 | 15,223 | +0.02(+0.55%) |
Feb 15, 2022 | 4.393 | 4.432 | 4.330 | 4.393 | 13,494 | +0.04(+0.82%) |
Feb 14, 2022 | 4.353 | 4.381 | 4.324 | 4.357 | 17,469 | -0.02(-0.46%) |
Feb 11, 2022 | 4.473 | 4.520 | 4.323 | 4.377 | 98,431 | -0.05(-1.08%) |
Feb 10, 2022 | 4.441 | 4.521 | 4.398 | 4.425 | 29,714 | -0.02(-0.54%) |
Feb 09, 2022 | 4.441 | 4.537 | 4.441 | 4.449 | 52,174 | +0.01(+0.18%) |
Feb 08, 2022 | 4.401 | 4.451 | 4.401 | 4.441 | 4,768 | +0.02(+0.54%) |
Feb 07, 2022 | 4.465 | 4.465 | 4.405 | 4.417 | 10,872 | +0.01(+0.18%) |
Feb 04, 2022 | 4.497 | 4.497 | 4.385 | 4.409 | 13,732 | -0.05(-1.08%) |
Feb 03, 2022 | 4.473 | 4.457 | 23,189 | +0.03(+0.72%) | ||
Feb 02, 2022 | 4.425 | 4.441 | 4.361 | 4.425 | 28,980 | +0.00(+0.00%) |
Feb 01, 2022 | 4.393 | 4.473 | 4.345 | 4.425 | 14,220 | +0.11(+2.59%) |
Jan 31, 2022 | 4.305 | 4.313 | 32,653 | +0.03(+0.75%) | ||
Jan 28, 2022 | 4.297 | 4.343 | 4.273 | 4.281 | 23,820 | +0.02(+0.37%) |
Jan 27, 2022 | 4.353 | 4.353 | 4.257 | 4.265 | 19,897 | -0.05(-1.11%) |
Jan 26, 2022 | 4.401 | 4.488 | 4.250 | 4.313 | 45,970 | -0.09(-2.00%) |
Jan 25, 2022 | 4.313 | 4.401 | 4.313 | 4.401 | 12,087 | +0.05(+1.10%) |
Jan 24, 2022 | 4.321 | 4.398 | 4.234 | 4.353 | 83,187 | -0.02(-0.37%) |
Jan 21, 2022 | 4.473 | 4.568 | 4.329 | 4.369 | 51,007 | -0.08(-1.80%) |
Jan 20, 2022 | 4.513 | 4.612 | 4.449 | 4.449 | 43,393 | -0.11(-2.45%) |
Jan 19, 2022 | 4.609 | 4.633 | 4.489 | 4.561 | 18,325 | +0.07(+1.60%) |
Jan 18, 2022 | 4.697 | 4.697 | 4.473 | 4.489 | 53,462 | -0.10(-2.09%) |
Jan 14, 2022 | 4.585 | 0 | +0.08(+1.77%) | |||
Jan 13, 2022 | 4.633 | 4.745 | 4.473 | 4.505 | 64,594 | -0.10(-2.10%) |
Jan 12, 2022 | 4.529 | 4.641 | 4.529 | 4.602 | 21,002 | +0.08(+1.69%) |
Jan 11, 2022 | 4.665 | 4.665 | 4.473 | 4.525 | 56,958 | -0.08(-1.82%) |
Jan 10, 2022 | 4.673 | 4.673 | 4.593 | 4.609 | 39,998 | -0.01(-0.17%) |
Jan 07, 2022 | 4.625 | 4.633 | 4.577 | 4.617 | 12,807 | +0.05(+1.05%) |
Jan 06, 2022 | 4.553 | 4.593 | 4.481 | 4.569 | 17,491 | +0.03(+0.61%) |
Jan 05, 2022 | 4.545 | 4.561 | 4.510 | 4.541 | 45,798 | +0.04(+0.98%) |
Jan 04, 2022 | 4.473 | 4.553 | 4.473 | 4.497 | 35,166 | +0.02(+0.51%) |
Jan 03, 2022 | 4.369 | 4.553 | 4.369 | 4.474 | 60,025 | +0.08(+1.85%) |
Dec 31, 2021 | 4.553 | 4.553 | 4.305 | 4.393 | 128,248 | -0.16(-3.51%) |
Dec 30, 2021 | 4.505 | 4.621 | 4.497 | 4.553 | 87,049 | +0.01(+0.26%) |
Dec 29, 2021 | 4.494 | 4.643 | 4.494 | 4.541 | 39,878 | +0.05(+1.22%) |
Dec 28, 2021 | 4.611 | 4.650 | 4.486 | 4.486 | 130,730 | -0.05(-1.03%) |
Dec 27, 2021 | 4.760 | 4.807 | 4.533 | 4.533 | 109,412 | -0.24(-5.07%) |
Dec 23, 2021 | 4.760 | 4.815 | 4.729 | 4.776 | 57,892 | +0.02(+0.33%) |
Dec 22, 2021 | 4.674 | 4.783 | 4.635 | 4.760 | 60,399 | +0.07(+1.50%) |
Dec 21, 2021 | 4.705 | 4.705 | 4.635 | 4.690 | 27,244 | +0.02(+0.33%) |
Dec 20, 2021 | 4.674 | 4.682 | 4.588 | 4.674 | 14,552 | +0.00(+0.00%) |
Dec 17, 2021 | 4.619 | 4.674 | 4.572 | 4.674 | 39,652 | +0.05(+1.01%) |
Dec 16, 2021 | 4.502 | 4.674 | 4.502 | 4.627 | 35,297 | +0.05(+1.20%) |
Dec 15, 2021 | 4.596 | 4.666 | 4.502 | 4.572 | 36,133 | -0.04(-0.85%) |
Dec 14, 2021 | 4.604 | 4.666 | 4.494 | 4.611 | 37,724 | +0.07(+1.55%) |
Dec 13, 2021 | 4.533 | 4.674 | 4.472 | 4.541 | 107,425 | +0.01(+0.17%) |
Dec 10, 2021 | 4.564 | 4.674 | 4.525 | 4.533 | 31,423 | +0.02(+0.35%) |
Dec 09, 2021 | 4.424 | 4.572 | 4.424 | 4.518 | 47,657 | +0.09(+2.12%) |
Dec 08, 2021 | 4.471 | 4.567 | 4.383 | 4.424 | 23,347 | -0.07(-1.57%) |
Dec 07, 2021 | 4.518 | 4.611 | 4.494 | 4.494 | 50,018 | -0.02(-0.52%) |
Dec 06, 2021 | 4.486 | 4.533 | 4.377 | 4.518 | 40,249 | +0.02(+0.52%) |
Dec 03, 2021 | 4.432 | 4.494 | 4.385 | 4.494 | 38,553 | +0.13(+3.05%) |
Dec 02, 2021 | 4.260 | 4.361 | 4.260 | 4.361 | 59,051 | +0.17(+4.10%) |
Dec 01, 2021 | 4.393 | 4.439 | 4.166 | 4.189 | 71,631 | -0.15(-3.42%) |
Nov 30, 2021 | 4.510 | 4.522 | 4.307 | 4.338 | 87,183 | -0.20(-4.31%) |
Nov 29, 2021 | 4.596 | 4.596 | 4.482 | 4.533 | 53,822 | -0.06(-1.36%) |
Nov 26, 2021 | 4.572 | 4.596 | 4.561 | 4.596 | 24,465 | -0.01(-0.17%) |
Nov 24, 2021 | 4.533 | 4.604 | 4.533 | 4.604 | 54,165 | +0.04(+0.86%) |
Nov 23, 2021 | 4.619 | 4.643 | 4.542 | 4.564 | 31,834 | -0.01(-0.17%) |
Nov 22, 2021 | 4.604 | 4.643 | 4.549 | 4.572 | 74,998 | -0.03(-0.68%) |
Nov 19, 2021 | 4.666 | 4.697 | 4.604 | 4.604 | 103,330 | -0.06(-1.34%) |
Nov 18, 2021 | 4.697 | 4.682 | 4.666 | 4.666 | 67,843 | -0.08(-1.65%) |
Nov 17, 2021 | 4.807 | 4.846 | 4.690 | 4.744 | 82,728 | -0.02(-0.33%) |
Nov 16, 2021 | 4.799 | 4.810 | 4.733 | 4.760 | 67,396 | -0.04(-0.81%) |
Nov 15, 2021 | 4.877 | 4.877 | 4.736 | 4.799 | 60,550 | -0.01(-0.16%) |
Nov 12, 2021 | 4.854 | 4.862 | 4.768 | 4.807 | 42,289 | -0.02(-0.32%) |
Nov 11, 2021 | 4.908 | 4.924 | 4.815 | 4.822 | 88,402 | -0.09(-1.75%) |
Nov 09, 2021 | 4.807 | 4.908 | 4.776 | 4.908 | 76,381 | +0.12(+2.45%) |
Nov 08, 2021 | 4.854 | 4.864 | 4.768 | 4.791 | 61,056 | -0.03(-0.65%) |
Nov 05, 2021 | 4.862 | 4.930 | 4.760 | 4.822 | 71,437 | -0.02(-0.48%) |
Nov 04, 2021 | 4.885 | 4.885 | 4.799 | 4.846 | 46,354 | -0.01(-0.16%) |
Nov 03, 2021 | 4.963 | 4.994 | 4.815 | 4.854 | 82,187 | -0.12(-2.36%) |
Nov 02, 2021 | 4.987 | 4.987 | 4.908 | 4.971 | 45,945 | +0.02(+0.32%) |
Nov 01, 2021 | 5.041 | 5.002 | 4.940 | 4.955 | 42,638 | -0.05(-0.94%) |
Oct 29, 2021 | 5.033 | 5.102 | 4.979 | 5.002 | 51,049 | +0.00(+0.00%) |
Oct 28, 2021 | 5.104 | 5.104 | 4.940 | 5.002 | 54,559 | -0.06(-1.23%) |
Oct 27, 2021 | 5.174 | 5.260 | 5.026 | 5.065 | 48,961 | -0.08(-1.52%) |
Oct 26, 2021 | 5.213 | 5.080 | 5.143 | 141,134 | +0.00(+0.00%) | |
Oct 25, 2021 | 4.830 | 5.174 | 5.143 | 194,012 | +0.37(+7.76%) | |
Oct 22, 2021 | 4.815 | 4.876 | 4.721 | 4.772 | 39,100 | -0.07(-1.36%) |
Oct 21, 2021 | 4.862 | 4.896 | 4.776 | 4.838 | 41,403 | -0.05(-0.96%) |
Oct 20, 2021 | 4.901 | 4.963 | 4.830 | 4.885 | 67,640 | -0.02(-0.32%) |
Oct 19, 2021 | 5.057 | 5.073 | 4.862 | 4.901 | 69,770 | -0.12(-2.34%) |
Oct 18, 2021 | 4.971 | 5.057 | 4.846 | 5.018 | 79,413 | +0.16(+3.22%) |
Oct 15, 2021 | 4.940 | 5.018 | 4.807 | 4.862 | 116,083 | -0.03(-0.64%) |
Oct 14, 2021 | 5.041 | 5.123 | 4.783 | 4.893 | 93,671 | -0.12(-2.34%) |
Oct 13, 2021 | 5.002 | 5.229 | 4.943 | 5.010 | 48,594 | +0.02(+0.31%) |
Oct 12, 2021 | 4.987 | 5.033 | 4.949 | 4.994 | 21,571 | +0.01(+0.16%) |
Oct 11, 2021 | 4.955 | 5.049 | 4.955 | 4.987 | 11,109 | -0.01(-0.16%) |
Oct 08, 2021 | 4.947 | 5.155 | 4.947 | 4.994 | 42,062 | -0.05(-1.08%) |
Oct 07, 2021 | 5.057 | 5.221 | 4.971 | 5.049 | 82,652 | -0.10(-1.90%) |
Oct 06, 2021 | 5.177 | 5.270 | 5.062 | 5.147 | 102,393 | -0.05(-1.03%) |
Oct 05, 2021 | 5.369 | 5.381 | 5.147 | 5.200 | 147,580 | -0.10(-1.88%) |
Oct 04, 2021 | 5.446 | 5.446 | 5.254 | 5.300 | 131,599 | -0.12(-2.12%) |