Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.590 | 2.770 | 2.590 | 2.720 | 2,237,443 | +0.11(+4.21%) |
Jan 30, 2023 | 2.610 | 2.640 | 2.505 | 2.610 | 1,301,993 | +0.00(+0.00%) |
Jan 27, 2023 | 2.420 | 2.625 | 2.405 | 2.610 | 1,789,974 | +0.15(+6.10%) |
Jan 26, 2023 | 2.360 | 2.470 | 2.319 | 2.460 | 1,601,050 | +0.13(+5.58%) |
Jan 25, 2023 | 2.220 | 2.330 | 2.190 | 2.330 | 1,830,058 | +0.06(+2.64%) |
Jan 24, 2023 | 2.240 | 2.345 | 2.200 | 2.270 | 1,510,969 | +0.03(+1.34%) |
Jan 23, 2023 | 2.300 | 2.340 | 2.220 | 2.240 | 935,558 | -0.08(-3.45%) |
Jan 20, 2023 | 2.380 | 2.380 | 2.230 | 2.320 | 1,039,810 | -0.02(-0.85%) |
Jan 19, 2023 | 2.380 | 2.380 | 2.290 | 2.340 | 702,556 | -0.03(-1.27%) |
Jan 18, 2023 | 2.510 | 2.580 | 2.350 | 2.370 | 719,695 | -0.12(-4.82%) |
Jan 17, 2023 | 2.520 | 2.532 | 2.410 | 2.490 | 965,612 | -0.03(-1.19%) |
Jan 13, 2023 | 2.420 | 2.580 | 2.380 | 2.520 | 1,142,482 | +0.11(+4.56%) |
Jan 12, 2023 | 2.320 | 2.430 | 2.270 | 2.410 | 1,757,578 | +0.09(+3.88%) |
Jan 11, 2023 | 2.420 | 2.429 | 2.290 | 2.320 | 1,046,208 | -0.10(-4.13%) |
Jan 10, 2023 | 2.350 | 2.450 | 2.345 | 2.420 | 1,086,633 | +0.06(+2.54%) |
Jan 09, 2023 | 2.480 | 2.480 | 2.340 | 2.360 | 1,222,964 | -0.06(-2.28%) |
Jan 06, 2023 | 2.420 | 2.480 | 2.315 | 2.415 | 1,065,812 | +0.02(+1.05%) |
Jan 05, 2023 | 2.340 | 2.410 | 2.265 | 2.390 | 1,214,035 | +0.05(+2.14%) |
Jan 04, 2023 | 2.250 | 2.360 | 2.190 | 2.340 | 1,716,925 | +0.15(+6.85%) |
Jan 03, 2023 | 2.290 | 2.355 | 2.150 | 2.190 | 1,642,201 | -0.07(-3.10%) |
Dec 30, 2022 | 2.150 | 2.270 | 2.140 | 2.260 | 1,512,528 | +0.06(+2.73%) |
Dec 29, 2022 | 2.120 | 2.240 | 2.115 | 2.200 | 1,722,958 | +0.13(+6.28%) |
Dec 28, 2022 | 2.040 | 2.110 | 2.020 | 2.070 | 1,413,586 | +0.04(+1.97%) |
Dec 27, 2022 | 2.150 | 2.200 | 1.990 | 2.030 | 1,581,252 | -0.12(-5.58%) |
Dec 23, 2022 | 2.330 | 2.330 | 2.130 | 2.150 | 1,361,430 | -0.15(-6.52%) |
Dec 22, 2022 | 2.450 | 2.480 | 2.270 | 2.300 | 936,771 | -0.18(-7.26%) |
Dec 21, 2022 | 2.450 | 2.550 | 2.435 | 2.480 | 1,125,373 | +0.04(+1.64%) |
Dec 20, 2022 | 2.420 | 2.510 | 2.415 | 2.440 | 1,570,449 | +0.00(+0.00%) |
Dec 19, 2022 | 2.650 | 2.700 | 2.410 | 2.440 | 1,163,821 | -0.22(-8.27%) |
Dec 16, 2022 | 2.660 | 2.675 | 2.583 | 2.660 | 3,111,771 | -0.04(-1.48%) |
Dec 15, 2022 | 2.710 | 2.755 | 2.640 | 2.700 | 1,460,192 | -0.04(-1.46%) |
Dec 14, 2022 | 2.780 | 2.790 | 2.700 | 2.740 | 1,138,687 | -0.03(-1.08%) |
Dec 13, 2022 | 2.850 | 2.920 | 2.735 | 2.770 | 1,343,791 | +0.06(+2.21%) |
Dec 12, 2022 | 2.750 | 2.810 | 2.670 | 2.710 | 1,248,539 | -0.09(-3.21%) |
Dec 09, 2022 | 2.870 | 2.915 | 2.790 | 2.800 | 863,699 | -0.10(-3.45%) |
Dec 08, 2022 | 2.930 | 2.990 | 2.823 | 2.900 | 913,819 | -0.01(-0.34%) |
Dec 07, 2022 | 2.930 | 3.005 | 2.885 | 2.910 | 973,528 | +0.00(+0.00%) |
Dec 06, 2022 | 2.870 | 2.970 | 2.850 | 2.910 | 1,316,379 | -0.06(-2.02%) |
Dec 05, 2022 | 3.050 | 3.175 | 2.945 | 2.970 | 2,931,586 | -0.08(-2.62%) |
Dec 02, 2022 | 2.840 | 3.095 | 2.835 | 3.050 | 2,838,939 | +0.17(+5.90%) |
Dec 01, 2022 | 2.800 | 3.015 | 2.730 | 2.880 | 14,783,055 | +0.08(+2.86%) |
Nov 30, 2022 | 2.880 | 2.950 | 2.750 | 2.800 | 5,129,695 | -0.11(-3.78%) |
Nov 29, 2022 | 3.110 | 3.140 | 2.900 | 2.910 | 2,519,643 | -0.19(-6.13%) |
Nov 28, 2022 | 3.220 | 3.255 | 3.080 | 3.100 | 704,609 | -0.14(-4.32%) |
Nov 25, 2022 | 3.270 | 3.300 | 3.230 | 3.240 | 355,135 | -0.04(-1.22%) |
Nov 23, 2022 | 3.400 | 3.485 | 3.280 | 3.280 | 618,845 | -0.15(-4.37%) |
Nov 22, 2022 | 3.370 | 3.440 | 3.260 | 3.430 | 882,804 | +0.07(+2.08%) |
Nov 21, 2022 | 3.430 | 3.495 | 3.310 | 3.360 | 822,039 | -0.13(-3.72%) |
Nov 18, 2022 | 3.510 | 3.510 | 3.320 | 3.490 | 1,269,677 | +0.06(+1.75%) |
Nov 17, 2022 | 3.410 | 3.450 | 3.285 | 3.430 | 932,652 | -0.09(-2.56%) |
Nov 16, 2022 | 3.850 | 3.880 | 3.420 | 3.520 | 2,030,684 | -0.40(-10.20%) |
Nov 15, 2022 | 4.180 | 4.365 | 3.910 | 3.920 | 2,381,643 | -0.16(-3.92%) |
Nov 14, 2022 | 4.300 | 4.300 | 4.030 | 4.080 | 1,149,379 | -0.20(-4.67%) |
Nov 11, 2022 | 3.890 | 4.295 | 3.840 | 4.280 | 1,556,566 | +0.39(+10.03%) |
Nov 10, 2022 | 3.660 | 3.925 | 3.660 | 3.890 | 1,221,266 | +0.31(+8.66%) |
Nov 09, 2022 | 3.760 | 3.785 | 3.580 | 3.580 | 871,049 | -0.21(-5.54%) |
Nov 08, 2022 | 3.820 | 3.835 | 3.713 | 3.790 | 904,725 | -0.01(-0.26%) |
Nov 07, 2022 | 3.830 | 3.845 | 3.700 | 3.800 | 1,106,982 | +0.02(+0.53%) |
Nov 04, 2022 | 3.750 | 3.810 | 3.560 | 3.780 | 1,142,199 | +0.22(+6.18%) |
Nov 03, 2022 | 3.590 | 3.590 | 3.490 | 3.560 | 1,020,227 | -0.08(-2.20%) |
Nov 02, 2022 | 3.790 | 3.830 | 3.620 | 3.640 | 985,487 | -0.17(-4.46%) |
Nov 01, 2022 | 3.850 | 3.910 | 3.790 | 3.810 | 976,774 | +0.05(+1.33%) |
Oct 31, 2022 | 3.710 | 3.875 | 3.690 | 3.760 | 1,329,917 | +0.00(+0.00%) |
Oct 28, 2022 | 3.700 | 3.770 | 3.590 | 3.760 | 1,153,382 | +0.10(+2.73%) |
Oct 27, 2022 | 3.840 | 3.920 | 3.650 | 3.660 | 946,456 | -0.10(-2.66%) |
Oct 26, 2022 | 3.720 | 3.855 | 3.672 | 3.760 | 797,753 | +0.08(+2.17%) |
Oct 25, 2022 | 3.560 | 3.725 | 3.540 | 3.680 | 1,452,223 | +0.11(+3.08%) |
Oct 24, 2022 | 3.470 | 3.580 | 3.390 | 3.570 | 843,534 | +0.08(+2.29%) |
Oct 21, 2022 | 3.380 | 3.495 | 3.250 | 3.490 | 1,376,693 | +0.14(+4.18%) |
Oct 20, 2022 | 3.320 | 3.420 | 3.280 | 3.350 | 1,545,555 | +0.00(+0.00%) |
Oct 19, 2022 | 3.620 | 3.640 | 3.330 | 3.350 | 1,493,876 | -0.30(-8.22%) |
Oct 18, 2022 | 3.650 | 3.770 | 3.620 | 3.650 | 1,416,015 | +0.02(+0.55%) |
Oct 17, 2022 | 3.610 | 3.685 | 3.500 | 3.630 | 2,090,077 | +0.08(+2.25%) |
Oct 14, 2022 | 3.640 | 3.730 | 3.540 | 3.550 | 1,405,256 | -0.07(-1.93%) |
Oct 13, 2022 | 3.470 | 3.750 | 3.420 | 3.620 | 1,944,897 | +0.10(+2.84%) |
Oct 12, 2022 | 3.500 | 3.615 | 3.480 | 3.520 | 1,575,865 | -0.04(-1.12%) |
Oct 11, 2022 | 3.520 | 3.690 | 3.455 | 3.560 | 1,567,488 | +0.01(+0.28%) |
Oct 10, 2022 | 3.520 | 3.620 | 3.475 | 3.550 | 1,642,922 | +0.02(+0.57%) |
Oct 07, 2022 | 3.440 | 3.545 | 3.210 | 3.530 | 4,055,070 | +0.15(+4.44%) |
Oct 06, 2022 | 3.360 | 3.430 | 3.290 | 3.380 | 1,427,264 | +0.02(+0.60%) |
Oct 05, 2022 | 3.280 | 3.375 | 3.225 | 3.360 | 1,440,204 | +0.01(+0.30%) |
Oct 04, 2022 | 3.180 | 3.350 | 3.180 | 3.350 | 1,732,117 | +0.21(+6.69%) |
Oct 03, 2022 | 3.250 | 3.270 | 3.060 | 3.140 | 2,080,907 | -0.06(-1.88%) |
Sep 30, 2022 | 3.060 | 3.360 | 3.055 | 3.200 | 2,149,798 | +0.16(+5.26%) |
Sep 29, 2022 | 3.190 | 3.200 | 2.960 | 3.040 | 2,310,439 | -0.17(-5.30%) |
Sep 28, 2022 | 3.070 | 3.220 | 3.090 | 3.210 | 1,468,638 | +0.16(+5.25%) |
Sep 27, 2022 | 3.100 | 3.170 | 3.000 | 3.050 | 1,603,333 | -0.03(-0.97%) |
Sep 26, 2022 | 3.090 | 3.170 | 3.030 | 3.080 | 1,650,249 | -0.06(-1.91%) |
Sep 23, 2022 | 3.160 | 3.195 | 3.070 | 3.140 | 1,663,633 | -0.08(-2.48%) |
Sep 22, 2022 | 3.280 | 3.300 | 3.120 | 3.220 | 1,380,841 | -0.07(-2.13%) |
Sep 21, 2022 | 3.410 | 3.440 | 3.260 | 3.290 | 1,402,895 | -0.11(-3.24%) |
Sep 20, 2022 | 3.480 | 3.520 | 3.315 | 3.400 | 1,887,297 | -0.15(-4.23%) |
Sep 19, 2022 | 3.420 | 3.565 | 3.390 | 3.550 | 2,553,831 | +0.08(+2.31%) |
Sep 16, 2022 | 3.620 | 3.620 | 3.400 | 3.470 | 4,637,077 | -0.19(-5.19%) |
Sep 15, 2022 | 3.500 | 3.680 | 3.455 | 3.660 | 2,451,916 | +0.11(+3.10%) |
Sep 14, 2022 | 3.480 | 3.560 | 3.410 | 3.550 | 1,488,405 | +0.00(+0.00%) |
Sep 13, 2022 | 3.710 | 3.750 | 3.500 | 3.550 | 1,662,587 | -0.26(-6.82%) |
Sep 12, 2022 | 3.760 | 3.830 | 3.530 | 3.810 | 2,099,888 | +0.07(+1.87%) |
Sep 09, 2022 | 3.790 | 3.845 | 3.700 | 3.740 | 2,470,568 | -0.02(-0.53%) |
Sep 08, 2022 | 3.740 | 3.820 | 3.690 | 3.760 | 1,322,669 | -0.04(-1.05%) |
Sep 07, 2022 | 3.690 | 3.880 | 3.630 | 3.800 | 2,081,488 | +0.04(+1.06%) |
Sep 06, 2022 | 4.000 | 4.020 | 3.740 | 3.760 | 1,838,363 | -0.25(-6.23%) |
Sep 02, 2022 | 4.070 | 4.070 | 3.940 | 4.010 | 1,402,726 | -0.01(-0.25%) |
Sep 01, 2022 | 3.900 | 4.030 | 3.790 | 4.020 | 1,628,674 | +0.08(+2.03%) |
Aug 31, 2022 | 4.070 | 4.105 | 3.940 | 3.940 | 2,420,851 | -0.09(-2.23%) |
Aug 30, 2022 | 4.340 | 4.360 | 4.000 | 4.030 | 2,519,319 | -0.25(-5.84%) |
Aug 29, 2022 | 4.330 | 4.400 | 4.260 | 4.280 | 1,263,177 | -0.10(-2.28%) |
Aug 26, 2022 | 4.760 | 4.760 | 4.375 | 4.380 | 1,239,443 | -0.36(-7.59%) |
Aug 25, 2022 | 4.760 | 4.790 | 4.650 | 4.740 | 1,139,359 | +0.02(+0.42%) |
Aug 24, 2022 | 4.570 | 4.780 | 4.560 | 4.720 | 960,760 | +0.19(+4.19%) |
Aug 23, 2022 | 4.540 | 4.570 | 4.385 | 4.530 | 1,304,414 | -0.01(-0.22%) |
Aug 22, 2022 | 4.540 | 4.650 | 4.495 | 4.540 | 1,102,865 | -0.06(-1.30%) |
Aug 19, 2022 | 4.620 | 4.720 | 4.540 | 4.600 | 1,391,206 | -0.08(-1.71%) |
Aug 18, 2022 | 4.640 | 4.745 | 4.560 | 4.680 | 1,346,054 | -0.04(-0.85%) |
Aug 17, 2022 | 4.600 | 4.790 | 4.584 | 4.720 | 1,438,358 | +0.04(+0.85%) |
Aug 16, 2022 | 4.880 | 4.880 | 4.670 | 4.680 | 1,548,889 | -0.23(-4.68%) |
Aug 15, 2022 | 5.080 | 5.180 | 4.850 | 4.910 | 1,869,594 | -0.23(-4.47%) |
Aug 12, 2022 | 4.940 | 5.150 | 4.940 | 5.140 | 1,689,766 | +0.19(+3.84%) |
Aug 11, 2022 | 4.920 | 5.060 | 4.830 | 4.950 | 1,934,304 | +0.10(+2.06%) |
Aug 10, 2022 | 4.840 | 4.870 | 4.650 | 4.850 | 1,639,504 | +0.14(+2.97%) |
Aug 09, 2022 | 4.850 | 4.920 | 4.700 | 4.710 | 1,877,337 | -0.16(-3.29%) |
Aug 08, 2022 | 4.570 | 4.945 | 4.560 | 4.870 | 3,700,488 | -0.01(-0.20%) |
Aug 05, 2022 | 4.170 | 4.905 | 4.147 | 4.880 | 2,410,066 | +0.46(+10.41%) |
Aug 04, 2022 | 4.430 | 4.545 | 4.320 | 4.420 | 1,962,475 | -0.05(-1.12%) |
Aug 03, 2022 | 4.080 | 4.470 | 4.069 | 4.470 | 3,060,425 | +0.44(+10.92%) |
Aug 02, 2022 | 3.740 | 4.030 | 3.720 | 4.030 | 1,904,594 | +0.26(+6.90%) |
Aug 01, 2022 | 3.910 | 3.940 | 3.770 | 3.770 | 1,772,789 | -0.19(-4.80%) |
Jul 29, 2022 | 4.010 | 4.115 | 3.880 | 3.960 | 2,174,724 | -0.09(-2.22%) |
Jul 28, 2022 | 4.120 | 4.175 | 3.910 | 4.050 | 1,704,247 | -0.07(-1.70%) |
Jul 27, 2022 | 3.980 | 4.120 | 3.870 | 4.120 | 1,909,235 | +0.18(+4.57%) |
Jul 26, 2022 | 3.700 | 3.970 | 3.670 | 3.940 | 1,959,525 | +0.22(+5.91%) |
Jul 25, 2022 | 3.710 | 3.745 | 3.610 | 3.720 | 1,696,026 | +0.04(+1.09%) |
Jul 22, 2022 | 3.940 | 3.950 | 3.620 | 3.680 | 1,884,075 | -0.29(-7.30%) |
Jul 21, 2022 | 4.010 | 4.015 | 3.865 | 3.970 | 1,600,588 | -0.05(-1.24%) |
Jul 20, 2022 | 3.750 | 4.020 | 3.750 | 4.020 | 2,937,098 | +0.26(+6.91%) |
Jul 19, 2022 | 3.560 | 3.800 | 3.560 | 3.760 | 2,979,416 | +0.26(+7.43%) |
Jul 18, 2022 | 3.670 | 3.720 | 3.470 | 3.500 | 3,064,084 | -0.08(-2.23%) |
Jul 15, 2022 | 3.460 | 3.600 | 3.350 | 3.580 | 15,415,941 | +0.17(+4.99%) |
Jul 14, 2022 | 3.520 | 3.530 | 3.235 | 3.410 | 7,608,527 | -0.12(-3.40%) |
Jul 13, 2022 | 3.510 | 3.660 | 3.460 | 3.530 | 2,890,664 | -0.05(-1.40%) |
Jul 12, 2022 | 3.570 | 3.630 | 3.365 | 3.580 | 2,723,121 | +0.05(+1.42%) |
Jul 11, 2022 | 3.820 | 3.890 | 3.520 | 3.530 | 2,460,583 | -0.30(-7.83%) |
Jul 08, 2022 | 3.880 | 3.930 | 3.745 | 3.830 | 2,359,053 | -0.10(-2.54%) |
Jul 07, 2022 | 3.940 | 4.070 | 3.870 | 3.930 | 3,182,054 | +0.03(+0.77%) |
Jul 06, 2022 | 3.910 | 4.060 | 3.875 | 3.900 | 1,718,637 | -0.03(-0.76%) |
Jul 05, 2022 | 3.760 | 3.950 | 3.630 | 3.930 | 2,650,201 | +0.18(+4.80%) |
Jul 01, 2022 | 3.730 | 3.840 | 3.670 | 3.750 | 2,373,456 | -0.05(-1.32%) |
Jun 30, 2022 | 3.930 | 3.930 | 3.740 | 3.800 | 2,748,589 | -0.16(-4.04%) |
Jun 29, 2022 | 4.020 | 4.055 | 3.880 | 3.960 | 4,177,018 | -0.06(-1.49%) |
Jun 28, 2022 | 4.180 | 4.240 | 3.950 | 4.020 | 2,085,735 | -0.18(-4.29%) |
Jun 27, 2022 | 4.100 | 4.260 | 3.930 | 4.200 | 3,238,850 | +0.17(+4.22%) |
Jun 24, 2022 | 4.200 | 4.260 | 3.980 | 4.030 | 24,401,986 | -0.13(-3.12%) |
Jun 23, 2022 | 3.900 | 4.175 | 3.840 | 4.160 | 3,588,876 | +0.32(+8.33%) |
Jun 22, 2022 | 3.610 | 3.950 | 3.580 | 3.840 | 2,564,952 | +0.17(+4.63%) |
Jun 21, 2022 | 3.420 | 3.790 | 3.420 | 3.670 | 4,569,754 | +0.20(+5.76%) |
Jun 17, 2022 | 3.270 | 3.570 | 3.260 | 3.470 | 5,606,883 | +0.23(+7.10%) |
Jun 16, 2022 | 3.270 | 3.310 | 3.110 | 3.240 | 2,144,449 | -0.12(-3.57%) |
Jun 15, 2022 | 3.270 | 3.405 | 3.225 | 3.360 | 2,637,176 | +0.09(+2.75%) |
Jun 14, 2022 | 3.210 | 3.350 | 3.120 | 3.270 | 2,277,303 | +0.10(+3.15%) |
Jun 13, 2022 | 3.230 | 3.250 | 3.020 | 3.170 | 3,024,321 | -0.15(-4.52%) |
Jun 10, 2022 | 3.440 | 3.480 | 3.280 | 3.320 | 1,764,803 | -0.19(-5.41%) |
Jun 09, 2022 | 3.700 | 3.750 | 3.500 | 3.510 | 1,848,131 | -0.21(-5.65%) |
Jun 08, 2022 | 3.640 | 3.830 | 3.609 | 3.720 | 2,009,383 | +0.08(+2.20%) |
Jun 07, 2022 | 3.530 | 3.655 | 3.490 | 3.640 | 2,324,012 | +0.09(+2.54%) |
Jun 06, 2022 | 3.710 | 3.760 | 3.470 | 3.550 | 2,049,243 | -0.08(-2.20%) |
Jun 03, 2022 | 3.650 | 3.770 | 3.580 | 3.630 | 2,285,537 | -0.03(-0.82%) |
Jun 02, 2022 | 3.530 | 3.710 | 3.440 | 3.660 | 2,358,385 | +0.11(+3.10%) |
Jun 01, 2022 | 3.470 | 3.720 | 3.422 | 3.550 | 4,493,178 | +0.07(+2.01%) |
May 31, 2022 | 3.500 | 3.700 | 3.390 | 3.480 | 4,003,806 | -0.06(-1.69%) |
May 27, 2022 | 3.450 | 3.588 | 3.350 | 3.540 | 2,281,840 | +0.08(+2.31%) |
May 26, 2022 | 3.470 | 3.600 | 3.420 | 3.460 | 2,241,349 | +0.00(+0.00%) |
May 25, 2022 | 3.400 | 3.500 | 3.310 | 3.460 | 3,826,727 | +0.07(+2.06%) |
May 24, 2022 | 3.540 | 3.550 | 3.300 | 3.390 | 3,229,805 | -0.18(-5.04%) |
May 23, 2022 | 3.900 | 3.920 | 3.550 | 3.570 | 4,365,929 | -0.31(-7.99%) |
May 20, 2022 | 3.940 | 4.070 | 3.700 | 3.880 | 1,684,625 | -0.03(-0.77%) |
May 19, 2022 | 3.800 | 3.967 | 3.750 | 3.910 | 2,590,376 | +0.11(+2.89%) |
May 18, 2022 | 3.830 | 3.980 | 3.730 | 3.800 | 2,852,105 | -0.14(-3.55%) |
May 17, 2022 | 4.030 | 4.040 | 3.840 | 3.940 | 1,964,867 | +0.06(+1.55%) |
May 16, 2022 | 3.950 | 4.075 | 3.855 | 3.880 | 2,958,468 | -0.11(-2.76%) |
May 13, 2022 | 3.760 | 4.060 | 3.760 | 3.990 | 2,485,695 | +0.26(+6.97%) |
May 12, 2022 | 3.530 | 3.800 | 3.520 | 3.730 | 2,993,599 | +0.14(+3.90%) |
May 11, 2022 | 3.820 | 3.910 | 3.530 | 3.590 | 2,665,900 | -0.28(-7.24%) |
May 10, 2022 | 3.790 | 4.030 | 3.640 | 3.870 | 3,524,615 | +0.16(+4.31%) |
May 09, 2022 | 4.300 | 4.315 | 3.670 | 3.710 | 5,037,510 | -0.64(-14.71%) |
May 06, 2022 | 4.400 | 4.455 | 4.035 | 4.350 | 4,508,527 | -0.09(-2.03%) |
May 05, 2022 | 4.610 | 4.610 | 4.330 | 4.440 | 2,207,438 | -0.22(-4.72%) |
May 04, 2022 | 4.500 | 4.680 | 4.270 | 4.660 | 2,538,431 | +0.15(+3.33%) |
May 03, 2022 | 4.500 | 4.710 | 4.440 | 4.510 | 3,511,467 | +0.01(+0.22%) |
May 02, 2022 | 4.130 | 4.520 | 4.110 | 4.500 | 4,028,266 | +0.37(+8.96%) |
Apr 29, 2022 | 4.220 | 4.340 | 4.090 | 4.130 | 4,358,783 | -0.08(-1.90%) |
Apr 28, 2022 | 4.290 | 4.290 | 3.870 | 4.210 | 6,373,775 | -0.05(-1.17%) |
Apr 27, 2022 | 4.380 | 4.440 | 4.170 | 4.260 | 5,338,712 | -0.07(-1.62%) |
Apr 26, 2022 | 4.640 | 4.740 | 4.300 | 4.330 | 3,991,845 | -0.39(-8.26%) |
Apr 25, 2022 | 4.590 | 4.770 | 4.510 | 4.720 | 2,727,421 | +0.16(+3.51%) |
Apr 22, 2022 | 4.550 | 4.640 | 4.400 | 4.560 | 2,666,074 | +0.06(+1.33%) |
Apr 21, 2022 | 4.710 | 4.760 | 4.370 | 4.500 | 3,196,512 | -0.16(-3.43%) |
Apr 20, 2022 | 4.580 | 4.800 | 4.410 | 4.660 | 4,395,732 | +0.03(+0.65%) |
Apr 19, 2022 | 4.790 | 4.920 | 4.530 | 4.630 | 6,206,121 | -0.11(-2.32%) |
Apr 18, 2022 | 4.000 | 4.780 | 3.780 | 4.740 | 20,826,968 | -1.42(-23.05%) |
Apr 14, 2022 | 6.120 | 6.255 | 5.980 | 6.160 | 9,697,959 | -0.01(-0.16%) |
Apr 13, 2022 | 5.710 | 6.230 | 5.610 | 6.170 | 4,421,773 | +0.46(+8.06%) |
Apr 12, 2022 | 5.660 | 5.960 | 5.632 | 5.710 | 5,620,673 | +0.11(+1.96%) |
Apr 11, 2022 | 5.420 | 5.665 | 5.390 | 5.600 | 3,470,366 | +0.09(+1.63%) |
Apr 08, 2022 | 5.780 | 5.850 | 5.500 | 5.510 | 2,660,161 | -0.26(-4.51%) |
Apr 07, 2022 | 5.710 | 5.830 | 5.510 | 5.770 | 2,515,091 | +0.03(+0.52%) |
Apr 06, 2022 | 5.590 | 5.860 | 5.480 | 5.740 | 3,195,357 | +0.10(+1.77%) |
Apr 05, 2022 | 5.730 | 5.805 | 5.555 | 5.640 | 2,721,594 | -0.09(-1.57%) |
Apr 04, 2022 | 5.560 | 5.890 | 5.560 | 5.730 | 3,486,519 | +0.14(+2.50%) |
Apr 01, 2022 | 5.380 | 5.660 | 5.310 | 5.590 | 3,673,453 | +0.20(+3.71%) |
Mar 31, 2022 | 5.680 | 5.680 | 5.350 | 5.390 | 2,725,849 | -0.18(-3.23%) |
Mar 30, 2022 | 5.750 | 5.830 | 5.495 | 5.570 | 3,961,422 | -0.18(-3.13%) |
Mar 29, 2022 | 5.590 | 5.940 | 5.575 | 5.750 | 3,788,666 | +0.20(+3.60%) |
Mar 28, 2022 | 5.670 | 5.780 | 5.450 | 5.550 | 3,160,946 | -0.07(-1.25%) |
Mar 25, 2022 | 5.880 | 5.960 | 5.550 | 5.620 | 2,203,433 | -0.25(-4.26%) |
Mar 24, 2022 | 6.180 | 6.270 | 5.845 | 5.870 | 3,443,654 | -0.30(-4.86%) |
Mar 23, 2022 | 6.000 | 6.370 | 5.940 | 6.170 | 2,849,961 | +0.09(+1.48%) |
Mar 22, 2022 | 5.680 | 6.395 | 5.609 | 6.080 | 5,450,967 | +0.39(+6.85%) |
Mar 21, 2022 | 5.550 | 5.775 | 5.470 | 5.690 | 3,787,335 | +0.09(+1.61%) |
Mar 18, 2022 | 5.450 | 5.750 | 5.430 | 5.600 | 4,987,781 | +0.06(+1.08%) |
Mar 17, 2022 | 4.690 | 5.810 | 4.690 | 5.540 | 9,298,047 | +0.91(+19.65%) |
Mar 16, 2022 | 4.470 | 4.763 | 4.345 | 4.630 | 6,877,801 | +0.15(+3.35%) |
Mar 15, 2022 | 3.950 | 4.490 | 3.880 | 4.480 | 8,881,040 | +0.32(+7.69%) |
Mar 14, 2022 | 5.000 | 5.250 | 3.985 | 4.160 | 26,135,608 | -6.47(-60.87%) |
Mar 11, 2022 | 10.98 | 11.13 | 10.55 | 10.63 | 1,118,853 | -0.30(-2.74%) |
Mar 10, 2022 | 10.90 | 11.11 | 10.56 | 10.93 | 1,745,832 | -0.12(-1.09%) |
Mar 09, 2022 | 10.87 | 11.39 | 10.73 | 11.05 | 2,978,278 | +0.71(+6.87%) |
Mar 08, 2022 | 10.16 | 10.56 | 9.880 | 10.34 | 1,418,500 | +0.22(+2.17%) |
Mar 07, 2022 | 10.35 | 10.52 | 9.910 | 10.12 | 1,466,059 | -0.38(-3.62%) |
Mar 04, 2022 | 10.46 | 10.77 | 10.31 | 10.50 | 1,672,844 | -0.10(-0.94%) |
Mar 03, 2022 | 10.81 | 10.92 | 10.27 | 10.60 | 2,117,560 | -0.15(-1.40%) |
Mar 02, 2022 | 10.92 | 11.15 | 10.64 | 10.75 | 1,567,751 | -0.23(-2.09%) |
Mar 01, 2022 | 10.41 | 11.27 | 10.33 | 10.98 | 2,335,979 | +0.74(+7.23%) |
Feb 28, 2022 | 9.870 | 10.28 | 9.750 | 10.24 | 2,188,417 | +0.26(+2.61%) |
Feb 25, 2022 | 10.24 | 10.23 | 9.855 | 9.980 | 1,757,484 | -0.22(-2.16%) |
Feb 24, 2022 | 9.480 | 10.23 | 9.310 | 10.20 | 2,286,362 | +0.42(+4.29%) |
Feb 23, 2022 | 10.39 | 10.59 | 9.760 | 9.780 | 1,784,311 | -0.55(-5.32%) |
Feb 22, 2022 | 10.35 | 10.65 | 10.28 | 10.33 | 1,609,545 | -0.22(-2.09%) |
Feb 18, 2022 | 10.55 | 0 | -0.14(-1.31%) | |||
Feb 17, 2022 | 10.94 | 11.12 | 10.60 | 10.69 | 1,508,717 | -0.50(-4.47%) |
Feb 16, 2022 | 11.15 | 11.29 | 10.77 | 11.19 | 1,481,084 | +0.01(+0.09%) |
Feb 15, 2022 | 11.03 | 11.32 | 10.94 | 11.18 | 1,433,888 | +0.32(+2.95%) |
Feb 14, 2022 | 10.88 | 11.12 | 10.80 | 10.86 | 1,605,314 | -0.05(-0.46%) |
Feb 11, 2022 | 11.03 | 11.30 | 10.76 | 10.91 | 1,336,215 | -0.14(-1.27%) |
Feb 10, 2022 | 11.10 | 11.59 | 10.95 | 11.05 | 1,654,422 | -0.23(-2.04%) |
Feb 09, 2022 | 10.75 | 11.29 | 10.75 | 11.28 | 1,575,036 | +0.61(+5.72%) |
Feb 08, 2022 | 10.56 | 10.69 | 10.19 | 10.67 | 1,245,712 | +0.09(+0.85%) |
Feb 07, 2022 | 10.50 | 10.84 | 10.42 | 10.58 | 1,571,806 | +0.12(+1.15%) |
Feb 04, 2022 | 9.900 | 10.63 | 9.750 | 10.46 | 2,155,182 | +0.53(+5.34%) |
Feb 03, 2022 | 10.38 | 9.930 | 1,971,592 | -0.58(-5.52%) | ||
Feb 02, 2022 | 11.17 | 11.17 | 10.47 | 10.51 | 3,146,340 | -0.55(-4.97%) |