Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.370 | 2.370 | 2.335 | 2.370 | 275 | -0.01(-0.42%) |
Sep 29, 2022 | 2.277 | 2.380 | 2.277 | 2.380 | 1,465 | +0.00(+0.00%) |
Sep 28, 2022 | 2.370 | 2.400 | 2.290 | 2.380 | 3,199 | -0.01(-0.42%) |
Sep 27, 2022 | 2.345 | 2.390 | 2.170 | 2.390 | 7,899 | +0.00(+0.00%) |
Sep 26, 2022 | 2.370 | 2.390 | 2.310 | 2.390 | 9,500 | +0.01(+0.42%) |
Sep 23, 2022 | 2.365 | 2.380 | 2.360 | 2.380 | 930 | +0.03(+1.28%) |
Sep 22, 2022 | 2.270 | 2.400 | 2.120 | 2.350 | 39,799 | +0.00(+0.00%) |
Sep 21, 2022 | 2.360 | 2.362 | 2.280 | 2.350 | 12,695 | -0.04(-1.67%) |
Sep 20, 2022 | 2.310 | 2.390 | 2.310 | 2.390 | 686 | +0.07(+3.02%) |
Sep 19, 2022 | 2.300 | 2.390 | 2.300 | 2.320 | 4,957 | -0.07(-2.92%) |
Sep 16, 2022 | 2.330 | 2.390 | 2.250 | 2.390 | 22,169 | +0.03(+1.48%) |
Sep 15, 2022 | 2.355 | 2.355 | 2.310 | 2.355 | 5,560 | +0.02(+0.64%) |
Sep 14, 2022 | 2.400 | 2.450 | 2.340 | 2.340 | 8,671 | -0.06(-2.50%) |
Sep 13, 2022 | 2.490 | 2.490 | 2.330 | 2.400 | 9,783 | -0.09(-3.61%) |
Sep 12, 2022 | 2.630 | 2.630 | 2.450 | 2.490 | 5,553 | -0.11(-4.23%) |
Sep 09, 2022 | 2.600 | 2.600 | 2.600 | 2.600 | 3,057 | +0.01(+0.39%) |
Sep 08, 2022 | 2.618 | 2.618 | 2.450 | 2.590 | 17,061 | -0.07(-2.63%) |
Sep 07, 2022 | 2.642 | 2.660 | 2.630 | 2.660 | 537 | +0.00(+0.00%) |
Sep 06, 2022 | 2.610 | 2.660 | 2.610 | 2.660 | 625 | -0.04(-1.48%) |
Sep 02, 2022 | 2.695 | 2.700 | 2.650 | 2.700 | 1,862 | +0.00(+0.00%) |
Sep 01, 2022 | 2.700 | 2.790 | 2.510 | 2.700 | 24,455 | -0.04(-1.46%) |
Aug 31, 2022 | 2.780 | 2.780 | 2.700 | 2.740 | 4,487 | -0.04(-1.44%) |
Aug 30, 2022 | 2.800 | 2.800 | 2.700 | 2.780 | 8,120 | +0.02(+0.72%) |
Aug 29, 2022 | 2.800 | 2.800 | 2.760 | 2.760 | 11,811 | -0.04(-1.43%) |
Aug 26, 2022 | 2.800 | 2.800 | 2.795 | 2.800 | 2,000 | +0.00(+0.00%) |
Aug 25, 2022 | 2.750 | 2.810 | 2.735 | 2.800 | 44,855 | +0.02(+0.90%) |
Aug 24, 2022 | 3.000 | 3.000 | 2.600 | 2.775 | 8,269 | +0.02(+0.54%) |
Aug 23, 2022 | 3.050 | 3.050 | 2.570 | 2.760 | 64,642 | -0.29(-9.51%) |
Aug 22, 2022 | 3.050 | 3.090 | 3.000 | 3.050 | 6,320 | -0.05(-1.61%) |
Aug 19, 2022 | 3.120 | 3.140 | 2.960 | 3.100 | 19,790 | -0.01(-0.32%) |
Aug 18, 2022 | 3.115 | 3.140 | 3.110 | 3.110 | 7,665 | -0.03(-0.96%) |
Aug 17, 2022 | 3.070 | 3.140 | 2.950 | 3.140 | 53,730 | +0.08(+2.61%) |
Aug 16, 2022 | 3.050 | 3.090 | 2.810 | 3.060 | 24,268 | -0.03(-0.97%) |
Aug 15, 2022 | 3.034 | 3.090 | 3.010 | 3.090 | 845 | +0.00(+0.00%) |
Aug 12, 2022 | 3.085 | 3.090 | 3.085 | 3.090 | 350 | +0.00(+0.00%) |
Aug 11, 2022 | 3.000 | 3.090 | 2.950 | 3.090 | 2,428 | +0.07(+2.32%) |
Aug 10, 2022 | 3.055 | 3.060 | 2.880 | 3.020 | 16,245 | -0.07(-2.27%) |
Aug 09, 2022 | 3.100 | 3.100 | 3.050 | 3.090 | 1,535 | -0.01(-0.32%) |
Aug 08, 2022 | 3.070 | 3.100 | 3.070 | 3.100 | 646 | +0.00(+0.00%) |
Aug 05, 2022 | 3.060 | 3.140 | 2.910 | 3.100 | 32,557 | +0.02(+0.65%) |
Aug 04, 2022 | 3.080 | 3.080 | 2.900 | 3.080 | 5,898 | +0.03(+0.98%) |
Aug 03, 2022 | 3.100 | 3.100 | 2.520 | 3.050 | 57,527 | -0.05(-1.61%) |
Aug 02, 2022 | 3.000 | 3.130 | 3.000 | 3.100 | 4,561 | +0.03(+0.98%) |
Aug 01, 2022 | 3.000 | 3.080 | 3.000 | 3.070 | 7,426 | -0.01(-0.32%) |
Jul 29, 2022 | 3.090 | 3.090 | 3.050 | 3.080 | 1,940 | -0.01(-0.32%) |
Jul 28, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 1,236 | -0.01(-0.32%) |
Jul 27, 2022 | 3.000 | 3.100 | 3.000 | 3.100 | 13,961 | +0.02(+0.65%) |
Jul 26, 2022 | 3.000 | 3.080 | 3.000 | 3.080 | 10,707 | -0.05(-1.60%) |
Jul 25, 2022 | 3.065 | 3.130 | 2.800 | 3.130 | 10,540 | +0.00(+0.00%) |
Jul 22, 2022 | 3.050 | 3.130 | 2.960 | 3.130 | 3,549 | -0.06(-1.88%) |
Jul 21, 2022 | 3.060 | 3.190 | 3.060 | 3.190 | 2,036 | +0.00(+0.00%) |
Jul 20, 2022 | 3.190 | 3.190 | 3.040 | 3.190 | 1,838 | +0.00(+0.00%) |
Jul 19, 2022 | 3.200 | 3.200 | 2.780 | 3.190 | 44,265 | -0.01(-0.31%) |
Jul 18, 2022 | 3.100 | 3.200 | 3.100 | 3.200 | 3,331 | +0.00(+0.00%) |
Jul 15, 2022 | 3.164 | 3.220 | 3.160 | 3.200 | 4,400 | -0.02(-0.62%) |
Jul 14, 2022 | 3.210 | 3.230 | 3.060 | 3.220 | 9,950 | -0.02(-0.62%) |
Jul 13, 2022 | 3.240 | 3.240 | 3.230 | 3.240 | 2,350 | +0.00(+0.00%) |
Jul 12, 2022 | 3.240 | 3.240 | 3.200 | 3.240 | 5,800 | +0.00(+0.00%) |
Jul 11, 2022 | 3.230 | 3.240 | 3.180 | 3.240 | 4,713 | +0.01(+0.31%) |
Jul 08, 2022 | 3.250 | 3.250 | 3.100 | 3.230 | 29,818 | -0.02(-0.62%) |
Jul 07, 2022 | 2.910 | 3.250 | 2.910 | 3.250 | 28,010 | +0.16(+5.18%) |
Jul 06, 2022 | 3.090 | 3.090 | 3.044 | 3.090 | 5,000 | +0.00(+0.00%) |
Jul 05, 2022 | 2.975 | 3.090 | 2.950 | 3.090 | 13,874 | +0.14(+4.75%) |
Jul 01, 2022 | 3.000 | 3.000 | 2.950 | 2.950 | 3,026 | -0.01(-0.34%) |
Jun 30, 2022 | 3.000 | 3.000 | 2.960 | 2.960 | 223 | -0.08(-2.47%) |
Jun 29, 2022 | 3.000 | 3.035 | 3.000 | 3.035 | 1,851 | -0.05(-1.78%) |
Jun 28, 2022 | 3.000 | 3.090 | 2.950 | 3.090 | 107,176 | +0.00(+0.00%) |
Jun 27, 2022 | 2.900 | 3.100 | 2.900 | 3.090 | 845 | +0.09(+3.00%) |
Jun 24, 2022 | 3.100 | 3.100 | 2.910 | 3.000 | 24,509 | -0.15(-4.76%) |
Jun 23, 2022 | 2.855 | 3.235 | 2.760 | 3.150 | 36,541 | +0.33(+11.70%) |
Jun 22, 2022 | 2.750 | 2.840 | 2.750 | 2.820 | 36,973 | -0.02(-0.70%) |
Jun 21, 2022 | 2.870 | 2.870 | 2.810 | 2.840 | 26,531 | -0.05(-1.73%) |
Jun 17, 2022 | 2.900 | 2.990 | 2.750 | 2.890 | 39,515 | -0.10(-3.34%) |
Jun 16, 2022 | 2.930 | 2.990 | 2.860 | 2.990 | 16,700 | -0.01(-0.33%) |
Jun 15, 2022 | 2.855 | 3.000 | 2.720 | 3.000 | 23,901 | +0.15(+5.26%) |
Jun 14, 2022 | 2.900 | 2.915 | 2.785 | 2.850 | 10,168 | -0.10(-3.39%) |
Jun 13, 2022 | 2.910 | 3.000 | 2.800 | 2.950 | 33,742 | -0.04(-1.34%) |
Jun 09, 2022 | 2.990 | 10 | -0.02(-0.66%) | |||
Jun 08, 2022 | 2.930 | 3.010 | 2.910 | 3.010 | 31,853 | +0.04(+1.35%) |
Jun 07, 2022 | 3.000 | 3.140 | 2.950 | 2.970 | 8,470 | -0.03(-1.00%) |
Jun 06, 2022 | 3.200 | 3.200 | 2.850 | 3.000 | 21,629 | -0.20(-6.25%) |
Jun 03, 2022 | 3.000 | 3.200 | 2.850 | 3.200 | 33,054 | +0.08(+2.56%) |
Jun 02, 2022 | 2.850 | 3.190 | 2.850 | 3.120 | 8,401 | -0.08(-2.65%) |
Jun 01, 2022 | 3.150 | 3.225 | 2.800 | 3.205 | 16,058 | +0.00(+0.16%) |
May 31, 2022 | 3.200 | 3.280 | 3.020 | 3.200 | 24,414 | +0.00(+0.00%) |
May 27, 2022 | 3.100 | 3.250 | 3.100 | 3.200 | 30,480 | +0.10(+3.23%) |
May 26, 2022 | 3.040 | 3.200 | 3.030 | 3.100 | 4,534 | +0.01(+0.32%) |
May 25, 2022 | 3.100 | 3.140 | 3.020 | 3.090 | 3,036 | -0.04(-1.28%) |
May 24, 2022 | 3.060 | 3.150 | 3.060 | 3.130 | 1,600 | -0.04(-1.11%) |
May 23, 2022 | 3.200 | 3.240 | 3.010 | 3.165 | 7,389 | -0.08(-2.62%) |
May 20, 2022 | 3.310 | 3.440 | 3.000 | 3.250 | 35,358 | -0.08(-2.40%) |
May 19, 2022 | 3.250 | 3.440 | 3.250 | 3.330 | 12,247 | -0.02(-0.60%) |
May 18, 2022 | 3.450 | 3.480 | 3.350 | 3.350 | 14,226 | -0.10(-2.90%) |
May 17, 2022 | 3.200 | 3.450 | 3.200 | 3.450 | 21,365 | +0.18(+5.50%) |
May 16, 2022 | 3.400 | 3.400 | 3.200 | 3.270 | 3,587 | -0.18(-5.22%) |
May 13, 2022 | 2.990 | 3.450 | 2.810 | 3.450 | 90,198 | +0.48(+16.16%) |
May 12, 2022 | 2.510 | 3.000 | 2.450 | 2.970 | 56,767 | +0.42(+16.47%) |
May 11, 2022 | 2.590 | 2.590 | 2.450 | 2.550 | 6,490 | +0.00(+0.00%) |
May 10, 2022 | 2.510 | 2.575 | 2.310 | 2.550 | 9,494 | +0.04(+1.59%) |
May 09, 2022 | 2.690 | 2.745 | 2.500 | 2.510 | 34,229 | -0.29(-10.36%) |
May 06, 2022 | 2.840 | 2.840 | 2.700 | 2.800 | 12,487 | -0.04(-1.41%) |
May 05, 2022 | 2.700 | 2.840 | 2.620 | 2.840 | 16,114 | +0.14(+5.19%) |
May 04, 2022 | 2.510 | 2.740 | 2.510 | 2.700 | 11,066 | +0.10(+3.85%) |
May 03, 2022 | 2.350 | 2.800 | 2.350 | 2.600 | 30,740 | -0.10(-3.70%) |
May 02, 2022 | 2.735 | 2.850 | 2.460 | 2.700 | 33,032 | -0.05(-1.82%) |
Apr 29, 2022 | 2.700 | 2.850 | 2.680 | 2.750 | 14,189 | -0.15(-5.17%) |
Apr 28, 2022 | 2.790 | 2.900 | 2.790 | 2.900 | 22,695 | +0.01(+0.35%) |
Apr 27, 2022 | 3.020 | 3.050 | 2.760 | 2.890 | 20,639 | -0.11(-3.67%) |
Apr 26, 2022 | 3.050 | 3.100 | 3.000 | 3.000 | 5,686 | +0.00(+0.00%) |
Apr 25, 2022 | 2.870 | 3.170 | 2.650 | 3.000 | 38,015 | +0.13(+4.53%) |
Apr 22, 2022 | 3.170 | 3.170 | 2.850 | 2.870 | 9,568 | -0.28(-8.89%) |
Apr 21, 2022 | 2.890 | 3.150 | 2.653 | 3.150 | 42,838 | +0.25(+8.62%) |
Apr 20, 2022 | 2.970 | 3.035 | 2.820 | 2.900 | 18,498 | -0.08(-2.68%) |
Apr 19, 2022 | 3.020 | 3.030 | 2.910 | 2.980 | 24,497 | -0.06(-1.97%) |
Apr 18, 2022 | 3.050 | 3.070 | 3.020 | 3.040 | 6,874 | +0.04(+1.33%) |
Apr 14, 2022 | 3.130 | 3.130 | 3.000 | 3.000 | 5,251 | -0.17(-5.36%) |
Apr 13, 2022 | 3.100 | 3.170 | 3.100 | 3.170 | 3,640 | +0.00(+0.00%) |
Apr 12, 2022 | 3.110 | 3.220 | 3.057 | 3.170 | 14,213 | -0.05(-1.55%) |
Apr 11, 2022 | 3.100 | 3.250 | 3.100 | 3.220 | 11,610 | -0.03(-0.92%) |
Apr 08, 2022 | 3.300 | 3.320 | 3.250 | 3.250 | 2,973 | -0.08(-2.26%) |
Apr 07, 2022 | 3.180 | 3.325 | 3.100 | 3.325 | 28,099 | +0.08(+2.31%) |
Apr 06, 2022 | 3.285 | 3.360 | 3.230 | 3.250 | 5,817 | -0.04(-1.22%) |
Apr 05, 2022 | 3.400 | 3.460 | 3.220 | 3.290 | 13,995 | -0.11(-3.24%) |
Apr 04, 2022 | 3.210 | 3.551 | 3.210 | 3.400 | 16,552 | -0.05(-1.45%) |
Apr 01, 2022 | 3.550 | 3.600 | 3.300 | 3.450 | 22,650 | -0.25(-6.76%) |
Mar 31, 2022 | 3.580 | 3.750 | 3.490 | 3.700 | 39,219 | +0.04(+1.09%) |
Mar 30, 2022 | 3.400 | 3.833 | 3.375 | 3.660 | 72,334 | +0.27(+7.96%) |
Mar 29, 2022 | 3.150 | 3.400 | 3.150 | 3.390 | 188,964 | +0.36(+11.79%) |
Mar 28, 2022 | 3.100 | 3.490 | 2.850 | 3.033 | 17,975 | -0.09(-2.80%) |
Mar 25, 2022 | 3.110 | 3.120 | 3.080 | 3.120 | 6,230 | -0.03(-0.95%) |
Mar 24, 2022 | 3.130 | 3.300 | 3.010 | 3.150 | 15,140 | -0.05(-1.56%) |
Mar 23, 2022 | 3.330 | 3.330 | 3.110 | 3.200 | 8,461 | -0.11(-3.32%) |
Mar 22, 2022 | 3.235 | 3.320 | 3.150 | 3.310 | 9,614 | +0.11(+3.44%) |
Mar 21, 2022 | 3.260 | 3.320 | 3.180 | 3.200 | 9,383 | -0.05(-1.54%) |
Mar 18, 2022 | 3.240 | 3.320 | 3.240 | 3.250 | 2,364 | +0.05(+1.56%) |
Mar 17, 2022 | 3.100 | 3.370 | 2.535 | 3.200 | 173,296 | +0.10(+3.23%) |
Mar 16, 2022 | 3.200 | 3.390 | 3.010 | 3.100 | 18,016 | -0.15(-4.62%) |
Mar 15, 2022 | 3.300 | 3.400 | 3.250 | 3.250 | 6,375 | -0.15(-4.41%) |
Mar 14, 2022 | 3.440 | 3.480 | 3.060 | 3.400 | 7,981 | -0.09(-2.58%) |
Mar 11, 2022 | 3.460 | 3.500 | 3.430 | 3.490 | 8,244 | +0.03(+0.87%) |
Mar 10, 2022 | 3.490 | 3.490 | 3.440 | 3.460 | 2,626 | -0.02(-0.72%) |
Mar 09, 2022 | 3.430 | 3.600 | 3.350 | 3.485 | 12,401 | +0.13(+4.03%) |
Mar 08, 2022 | 3.160 | 3.520 | 3.160 | 3.350 | 54,057 | +0.10(+3.08%) |
Mar 07, 2022 | 3.260 | 3.320 | 3.170 | 3.250 | 19,318 | -0.01(-0.31%) |
Mar 04, 2022 | 3.260 | 3.290 | 3.260 | 3.260 | 2,217 | -0.08(-2.40%) |
Mar 03, 2022 | 3.310 | 3.390 | 3.300 | 3.340 | 13,104 | +0.01(+0.30%) |
Mar 02, 2022 | 3.315 | 3.410 | 3.300 | 3.330 | 39,418 | +0.03(+0.91%) |
Mar 01, 2022 | 3.260 | 3.400 | 3.160 | 3.300 | 8,676 | -0.09(-2.65%) |
Feb 28, 2022 | 3.320 | 3.490 | 3.200 | 3.390 | 5,289 | +0.07(+2.11%) |
Feb 25, 2022 | 3.150 | 3.490 | 3.170 | 3.320 | 33,286 | +0.14(+4.40%) |
Feb 24, 2022 | 3.350 | 3.450 | 3.150 | 3.180 | 39,181 | -0.37(-10.42%) |
Feb 23, 2022 | 3.640 | 3.640 | 3.400 | 3.550 | 26,279 | -0.09(-2.47%) |
Feb 22, 2022 | 3.680 | 3.740 | 3.630 | 3.640 | 3,100 | -0.04(-1.09%) |
Feb 18, 2022 | 3.680 | 0 | -0.01(-0.27%) | |||
Feb 17, 2022 | 3.870 | 3.870 | 3.600 | 3.690 | 9,385 | -0.06(-1.47%) |
Feb 16, 2022 | 3.750 | 3.750 | 3.550 | 3.745 | 8,738 | -0.02(-0.66%) |
Feb 15, 2022 | 3.740 | 3.780 | 3.550 | 3.770 | 8,654 | +0.02(+0.53%) |
Feb 14, 2022 | 3.580 | 3.890 | 3.580 | 3.750 | 24,460 | -0.08(-2.09%) |
Feb 11, 2022 | 3.810 | 3.890 | 3.750 | 3.830 | 37,144 | +0.01(+0.26%) |
Feb 10, 2022 | 3.800 | 3.870 | 3.800 | 3.820 | 8,766 | +0.02(+0.53%) |
Feb 09, 2022 | 3.680 | 3.870 | 3.680 | 3.800 | 44,062 | +0.06(+1.60%) |
Feb 08, 2022 | 3.720 | 3.740 | 3.650 | 3.740 | 15,585 | +0.01(+0.27%) |
Feb 07, 2022 | 3.600 | 3.833 | 3.560 | 3.730 | 44,578 | +0.23(+6.57%) |
Feb 04, 2022 | 3.200 | 3.560 | 2.000 | 3.500 | 93,721 | +0.27(+8.36%) |
Feb 03, 2022 | 3.240 | 3.230 | 18,370 | +0.00(+0.16%) | ||
Feb 02, 2022 | 3.200 | 3.250 | 3.200 | 3.225 | 17,340 | +0.04(+1.10%) |
Feb 01, 2022 | 3.000 | 3.300 | 2.980 | 3.190 | 61,767 | +0.24(+8.14%) |
Jan 31, 2022 | 2.783 | 2.960 | 2.750 | 2.950 | 30,951 | +0.15(+5.36%) |
Jan 28, 2022 | 2.610 | 2.800 | 2.500 | 2.800 | 9,981 | +0.06(+2.19%) |
Jan 27, 2022 | 2.800 | 2.800 | 2.650 | 2.740 | 36,145 | -0.06(-2.14%) |
Jan 26, 2022 | 2.710 | 2.850 | 2.700 | 2.800 | 54,184 | +0.12(+4.48%) |
Jan 25, 2022 | 2.300 | 2.690 | 2.300 | 2.680 | 82,184 | +0.38(+16.52%) |
Jan 24, 2022 | 2.030 | 2.300 | 1.870 | 2.300 | 41,019 | +0.26(+13.02%) |
Jan 21, 2022 | 2.440 | 2.520 | 1.850 | 2.035 | 255,715 | -0.40(-16.60%) |
Jan 20, 2022 | 2.920 | 3.050 | 1.560 | 2.440 | 384,149 | -0.62(-20.26%) |
Jan 19, 2022 | 3.500 | 3.520 | 3.030 | 3.060 | 167,077 | -0.49(-13.80%) |
Jan 18, 2022 | 3.850 | 3.900 | 3.520 | 3.550 | 52,180 | -0.35(-8.97%) |
Jan 14, 2022 | 3.900 | 0 | -0.14(-3.47%) | |||
Jan 13, 2022 | 4.000 | 4.140 | 3.910 | 4.040 | 38,257 | -0.02(-0.49%) |
Jan 12, 2022 | 4.000 | 4.150 | 3.995 | 4.060 | 43,419 | +0.01(+0.25%) |
Jan 11, 2022 | 4.190 | 4.190 | 3.900 | 4.050 | 13,523 | -0.12(-2.88%) |
Jan 10, 2022 | 4.120 | 4.190 | 3.740 | 4.170 | 97,632 | +0.02(+0.48%) |
Jan 07, 2022 | 4.200 | 4.200 | 4.050 | 4.150 | 30,850 | -0.09(-2.12%) |
Jan 06, 2022 | 4.050 | 4.390 | 4.005 | 4.240 | 42,001 | +0.04(+0.95%) |
Jan 05, 2022 | 4.370 | 4.410 | 4.020 | 4.200 | 65,132 | -0.22(-4.98%) |
Jan 04, 2022 | 4.400 | 4.440 | 4.370 | 4.420 | 32,341 | +0.02(+0.45%) |
Jan 03, 2022 | 4.405 | 4.420 | 4.380 | 4.400 | 9,570 | +0.00(+0.00%) |
Dec 31, 2021 | 4.280 | 4.440 | 4.200 | 4.400 | 20,339 | +0.20(+4.76%) |
Dec 30, 2021 | 4.300 | 4.340 | 4.000 | 4.200 | 53,991 | -0.06(-1.41%) |
Dec 29, 2021 | 4.060 | 4.400 | 4.060 | 4.260 | 64,966 | +0.09(+2.28%) |
Dec 28, 2021 | 4.160 | 4.180 | 4.100 | 4.165 | 17,796 | -0.00(-0.12%) |
Dec 27, 2021 | 4.220 | 4.290 | 4.160 | 4.170 | 23,602 | -0.07(-1.65%) |
Dec 23, 2021 | 4.390 | 4.400 | 4.110 | 4.240 | 52,582 | -0.11(-2.53%) |
Dec 22, 2021 | 4.300 | 4.430 | 4.000 | 4.350 | 57,405 | +0.05(+1.16%) |
Dec 21, 2021 | 4.190 | 4.450 | 4.150 | 4.300 | 38,125 | +0.12(+2.87%) |
Dec 20, 2021 | 4.170 | 4.210 | 4.130 | 4.180 | 17,104 | +0.00(+0.00%) |
Dec 17, 2021 | 4.240 | 4.240 | 4.100 | 4.180 | 10,904 | +0.02(+0.53%) |
Dec 16, 2021 | 4.150 | 4.250 | 4.015 | 4.158 | 12,980 | +0.05(+1.17%) |
Dec 15, 2021 | 3.880 | 4.220 | 3.880 | 4.110 | 28,813 | -0.03(-0.72%) |
Dec 14, 2021 | 3.960 | 4.200 | 3.960 | 4.140 | 9,738 | +0.15(+3.76%) |
Dec 13, 2021 | 4.110 | 4.110 | 3.890 | 3.990 | 21,068 | -0.13(-3.16%) |
Dec 10, 2021 | 4.100 | 4.220 | 4.000 | 4.120 | 33,571 | +0.12(+3.00%) |
Dec 09, 2021 | 4.190 | 4.190 | 3.920 | 4.000 | 18,202 | +0.00(+0.00%) |
Dec 08, 2021 | 3.990 | 4.150 | 3.900 | 4.000 | 20,726 | +0.05(+1.27%) |
Dec 07, 2021 | 3.980 | 3.980 | 3.500 | 3.950 | 38,053 | -0.03(-0.75%) |
Dec 06, 2021 | 4.080 | 4.080 | 3.750 | 3.980 | 24,176 | -0.10(-2.45%) |
Dec 03, 2021 | 4.090 | 4.090 | 3.700 | 4.080 | 28,250 | -0.01(-0.24%) |
Dec 02, 2021 | 3.950 | 4.100 | 3.810 | 4.090 | 23,533 | +0.14(+3.54%) |
Dec 01, 2021 | 4.000 | 4.100 | 3.950 | 3.950 | 9,110 | -0.03(-0.88%) |
Nov 30, 2021 | 3.800 | 4.150 | 3.750 | 3.985 | 43,251 | -0.15(-3.74%) |
Nov 29, 2021 | 3.650 | 4.200 | 3.650 | 4.140 | 47,259 | +0.41(+10.99%) |
Nov 26, 2021 | 3.600 | 3.740 | 3.260 | 3.730 | 28,126 | +0.05(+1.36%) |
Nov 24, 2021 | 3.865 | 4.060 | 3.465 | 3.680 | 48,116 | -0.21(-5.40%) |
Nov 23, 2021 | 3.890 | 3.950 | 3.810 | 3.890 | 32,593 | -0.01(-0.26%) |
Nov 22, 2021 | 4.090 | 4.090 | 3.860 | 3.900 | 23,835 | -0.20(-4.88%) |
Nov 19, 2021 | 3.820 | 4.110 | 3.820 | 4.100 | 30,965 | +0.10(+2.50%) |
Nov 18, 2021 | 3.925 | 4.000 | 3.820 | 4.000 | 26,102 | +0.10(+2.56%) |
Nov 17, 2021 | 3.880 | 3.990 | 3.850 | 3.900 | 14,573 | +0.02(+0.52%) |
Nov 16, 2021 | 3.890 | 3.890 | 3.850 | 3.880 | 10,355 | -0.04(-0.89%) |
Nov 15, 2021 | 3.920 | 4.000 | 3.600 | 3.915 | 43,809 | +0.04(+0.90%) |
Nov 12, 2021 | 3.840 | 3.880 | 3.840 | 3.880 | 17,501 | +0.04(+1.04%) |
Nov 11, 2021 | 3.840 | 3.840 | 3.760 | 3.840 | 11,241 | +0.00(+0.00%) |
Nov 10, 2021 | 3.860 | 3.840 | 18,306 | -0.02(-0.41%) | ||
Nov 09, 2021 | 3.725 | 3.990 | 3.725 | 3.856 | 17,799 | +0.11(+2.83%) |
Nov 08, 2021 | 3.750 | 4.110 | 3.560 | 3.750 | 262,617 | +0.01(+0.27%) |
Nov 05, 2021 | 3.730 | 3.770 | 3.590 | 3.740 | 75,814 | +0.05(+1.36%) |
Nov 04, 2021 | 3.240 | 3.800 | 3.240 | 3.690 | 149,220 | +0.48(+14.95%) |
Nov 03, 2021 | 3.250 | 3.290 | 3.100 | 3.210 | 13,647 | -0.04(-1.23%) |
Nov 02, 2021 | 3.250 | 3.250 | 3.200 | 3.250 | 15,435 | -0.00(-0.00%) |
Nov 01, 2021 | 3.240 | 3.280 | 3.060 | 3.250 | 21,595 | +0.05(+1.56%) |
Oct 29, 2021 | 3.000 | 3.250 | 3.000 | 3.200 | 18,281 | +0.05(+1.43%) |
Oct 28, 2021 | 3.070 | 3.180 | 3.070 | 3.155 | 14,584 | +0.06(+2.10%) |
Oct 27, 2021 | 3.240 | 3.240 | 2.460 | 3.090 | 86,065 | -0.14(-4.33%) |
Oct 26, 2021 | 3.130 | 3.230 | 12,899 | -0.02(-0.62%) | ||
Oct 25, 2021 | 3.120 | 3.280 | 3.120 | 3.250 | 15,673 | +0.01(+0.31%) |
Oct 22, 2021 | 3.260 | 3.260 | 3.110 | 3.240 | 29,969 | -0.05(-1.52%) |
Oct 21, 2021 | 3.290 | 3.290 | 3.160 | 3.290 | 20,924 | +0.00(+0.00%) |
Oct 20, 2021 | 3.290 | 3.295 | 3.210 | 3.290 | 7,771 | -0.01(-0.30%) |
Oct 19, 2021 | 3.110 | 3.330 | 3.110 | 3.300 | 46,804 | +0.05(+1.54%) |
Oct 18, 2021 | 3.280 | 3.300 | 3.110 | 3.250 | 15,995 | -0.04(-1.07%) |
Oct 15, 2021 | 3.280 | 3.330 | 3.280 | 3.285 | 12,117 | -0.01(-0.45%) |
Oct 14, 2021 | 3.230 | 3.320 | 3.230 | 3.300 | 118,993 | +0.06(+1.85%) |
Oct 13, 2021 | 3.240 | 3.250 | 3.225 | 3.240 | 24,287 | +0.00(+0.00%) |
Oct 12, 2021 | 3.250 | 3.250 | 3.100 | 3.240 | 67,515 | -0.01(-0.31%) |
Oct 11, 2021 | 3.150 | 3.250 | 3.100 | 3.250 | 21,909 | +0.10(+3.17%) |
Oct 08, 2021 | 3.100 | 3.260 | 2.950 | 3.150 | 71,084 | +0.07(+2.27%) |
Oct 07, 2021 | 2.900 | 3.150 | 2.820 | 3.080 | 80,533 | +0.26(+9.22%) |
Oct 06, 2021 | 2.750 | 2.850 | 2.740 | 2.820 | 34,489 | +0.06(+2.17%) |
Oct 05, 2021 | 2.700 | 2.850 | 2.700 | 2.760 | 34,721 | +0.06(+2.22%) |
Oct 04, 2021 | 2.800 | 2.800 | 2.650 | 2.700 | 55,975 | -0.08(-2.88%) |