Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.050 | 4.179 | 4.050 | 4.090 | 1,819 | -0.08(-1.85%) |
Jan 30, 2023 | 4.150 | 4.186 | 4.150 | 4.167 | 2,545 | +0.15(+3.66%) |
Jan 27, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 232 | -0.08(-1.95%) |
Jan 26, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 705 | -0.01(-0.12%) |
Jan 25, 2023 | 4.010 | 4.210 | 4.000 | 4.105 | 2,371 | -0.10(-2.49%) |
Jan 24, 2023 | 4.000 | 4.210 | 4.000 | 4.210 | 4,893 | +0.06(+1.39%) |
Jan 23, 2023 | 4.220 | 4.220 | 4.037 | 4.152 | 2,178 | +0.11(+2.78%) |
Jan 20, 2023 | 4.040 | 4.125 | 4.040 | 4.040 | 2,158 | -0.11(-2.65%) |
Jan 19, 2023 | 4.120 | 4.170 | 4.120 | 4.150 | 5,763 | +0.03(+0.73%) |
Jan 17, 2023 | 4.120 | 220 | +0.10(+2.49%) | |||
Jan 13, 2023 | 3.910 | 4.105 | 3.910 | 4.020 | 3,146 | -0.16(-3.83%) |
Jan 12, 2023 | 4.180 | 4.180 | 4.180 | 4.180 | 212 | +0.12(+2.96%) |
Jan 10, 2023 | 4.060 | 198 | +0.02(+0.50%) | |||
Jan 09, 2023 | 4.040 | 4.040 | 4.040 | 4.040 | 340 | -0.10(-2.44%) |
Jan 06, 2023 | 4.140 | 4.141 | 4.140 | 4.141 | 447 | +0.10(+2.37%) |
Jan 05, 2023 | 4.240 | 4.260 | 4.045 | 4.045 | 1,386 | -0.19(-4.59%) |
Jan 04, 2023 | 3.890 | 4.250 | 3.890 | 4.240 | 6,918 | +0.06(+1.44%) |
Jan 03, 2023 | 4.320 | 4.320 | 4.158 | 4.180 | 923 | -0.24(-5.43%) |
Dec 30, 2022 | 4.681 | 4.707 | 4.420 | 4.420 | 6,058 | -0.24(-5.15%) |
Dec 29, 2022 | 4.840 | 4.850 | 4.510 | 4.660 | 30,094 | +0.00(+0.00%) |
Dec 28, 2022 | 4.840 | 4.840 | 4.510 | 4.660 | 3,991 | -0.09(-1.89%) |
Dec 27, 2022 | 4.500 | 4.750 | 4.500 | 4.750 | 7,193 | +0.39(+8.94%) |
Dec 23, 2022 | 4.310 | 4.750 | 4.310 | 4.360 | 13,025 | +0.18(+4.30%) |
Dec 22, 2022 | 4.030 | 4.610 | 4.030 | 4.180 | 13,379 | +0.61(+17.10%) |
Dec 21, 2022 | 3.390 | 3.740 | 3.390 | 3.570 | 2,986 | +0.07(+2.00%) |
Dec 20, 2022 | 3.675 | 3.735 | 3.500 | 3.500 | 2,391 | -0.07(-1.96%) |
Dec 19, 2022 | 3.570 | 3.718 | 3.570 | 3.570 | 1,982 | -0.11(-2.99%) |
Dec 16, 2022 | 3.660 | 3.680 | 3.615 | 3.680 | 996 | -0.02(-0.54%) |
Dec 15, 2022 | 3.940 | 3.940 | 3.670 | 3.700 | 1,273 | -0.24(-6.09%) |
Dec 14, 2022 | 3.644 | 3.940 | 3.636 | 3.940 | 2,764 | +0.38(+10.62%) |
Dec 13, 2022 | 3.610 | 3.780 | 3.510 | 3.562 | 5,476 | -0.17(-4.54%) |
Dec 12, 2022 | 3.750 | 3.750 | 3.586 | 3.731 | 1,261 | -0.03(-0.86%) |
Dec 09, 2022 | 3.763 | 3.763 | 3.763 | 3.763 | 624 | +0.04(+1.16%) |
Dec 08, 2022 | 3.723 | 3.853 | 3.720 | 3.720 | 1,048 | +0.02(+0.54%) |
Dec 07, 2022 | 3.810 | 3.810 | 3.700 | 3.700 | 529 | -0.01(-0.27%) |
Dec 06, 2022 | 3.750 | 3.750 | 3.710 | 3.710 | 751 | -0.03(-0.80%) |
Dec 02, 2022 | 3.740 | 228 | -0.27(-6.73%) | |||
Nov 30, 2022 | 4.010 | 251 | -0.06(-1.47%) | |||
Nov 29, 2022 | 4.040 | 4.080 | 4.040 | 4.070 | 1,541 | +0.18(+4.63%) |
Nov 28, 2022 | 3.920 | 4.003 | 3.850 | 3.890 | 5,368 | -0.03(-0.79%) |
Nov 25, 2022 | 3.921 | 3.921 | 3.921 | 3.921 | 139 | +0.07(+1.85%) |
Nov 22, 2022 | 3.850 | 25 | -0.12(-3.02%) | |||
Nov 21, 2022 | 3.690 | 4.000 | 3.690 | 3.970 | 13,044 | +0.29(+7.87%) |
Nov 18, 2022 | 3.780 | 3.780 | 3.680 | 3.680 | 1,985 | +0.00(+0.00%) |
Nov 17, 2022 | 3.580 | 3.820 | 3.580 | 3.680 | 1,326 | -0.07(-1.87%) |
Nov 16, 2022 | 3.500 | 3.750 | 3.500 | 3.750 | 923 | +0.18(+5.04%) |
Nov 15, 2022 | 3.500 | 3.570 | 3.500 | 3.570 | 994 | +0.08(+2.27%) |
Nov 14, 2022 | 3.590 | 3.590 | 3.406 | 3.491 | 2,481 | -0.10(-2.77%) |
Nov 11, 2022 | 3.410 | 3.590 | 3.400 | 3.590 | 1,458 | +0.16(+4.66%) |
Nov 10, 2022 | 3.430 | 3.430 | 3.430 | 3.430 | 1,604 | +0.00(+0.00%) |
Nov 09, 2022 | 3.380 | 3.535 | 3.380 | 3.430 | 683 | -0.07(-1.96%) |
Nov 08, 2022 | 3.500 | 3.500 | 3.430 | 3.498 | 4,012 | -0.24(-6.38%) |
Nov 07, 2022 | 3.737 | 3.737 | 3.737 | 3.737 | 833 | -0.03(-0.87%) |
Nov 03, 2022 | 3.770 | 168 | +0.19(+5.31%) | |||
Nov 02, 2022 | 3.576 | 3.580 | 3.576 | 3.580 | 1,471 | +0.03(+0.85%) |
Nov 01, 2022 | 3.760 | 3.764 | 3.550 | 3.550 | 1,035 | -0.02(-0.56%) |
Oct 31, 2022 | 3.650 | 3.825 | 3.570 | 3.570 | 3,761 | -0.04(-1.11%) |
Oct 28, 2022 | 3.570 | 3.710 | 3.430 | 3.610 | 4,550 | +0.13(+3.74%) |
Oct 27, 2022 | 3.540 | 3.538 | 3.430 | 3.480 | 1,526 | +0.13(+3.88%) |
Oct 26, 2022 | 3.410 | 3.410 | 3.350 | 3.350 | 871 | -0.07(-2.05%) |
Oct 24, 2022 | 3.420 | 199 | +0.01(+0.29%) | |||
Oct 21, 2022 | 3.380 | 3.410 | 3.380 | 3.410 | 1,734 | -0.07(-2.01%) |
Oct 20, 2022 | 3.380 | 3.480 | 3.380 | 3.480 | 600 | +0.05(+1.46%) |
Oct 19, 2022 | 3.410 | 3.430 | 3.410 | 3.430 | 874 | +0.00(+0.00%) |
Oct 18, 2022 | 3.380 | 3.430 | 3.380 | 3.430 | 1,527 | -0.02(-0.58%) |
Oct 17, 2022 | 3.450 | 3.558 | 3.420 | 3.450 | 1,277 | -0.00(-0.01%) |
Oct 14, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 243 | -0.05(-1.42%) |
Oct 13, 2022 | 3.430 | 3.500 | 3.430 | 3.500 | 599 | +0.05(+1.45%) |
Oct 12, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 432 | -0.06(-1.71%) |
Oct 11, 2022 | 3.455 | 3.658 | 3.393 | 3.510 | 2,754 | +0.03(+0.86%) |
Oct 10, 2022 | 3.480 | 3.480 | 3.447 | 3.480 | 1,081 | +0.02(+0.58%) |
Oct 07, 2022 | 3.539 | 3.539 | 3.460 | 3.460 | 1,416 | -0.09(-2.54%) |
Oct 06, 2022 | 3.677 | 3.677 | 3.470 | 3.550 | 1,163 | +0.04(+1.14%) |
Oct 05, 2022 | 3.560 | 3.760 | 3.510 | 3.510 | 2,232 | +0.04(+1.15%) |
Oct 04, 2022 | 3.800 | 3.800 | 3.470 | 3.470 | 602 | +0.04(+1.17%) |
Oct 03, 2022 | 3.500 | 3.500 | 3.430 | 3.430 | 648 | -0.02(-0.58%) |
Sep 30, 2022 | 3.560 | 3.640 | 3.440 | 3.450 | 2,634 | -0.07(-1.99%) |
Sep 29, 2022 | 3.550 | 3.550 | 3.430 | 3.520 | 7,238 | +0.04(+1.15%) |
Sep 28, 2022 | 3.570 | 3.637 | 3.480 | 3.480 | 2,032 | +0.01(+0.29%) |
Sep 27, 2022 | 3.452 | 3.520 | 3.444 | 3.470 | 2,027 | -0.02(-0.57%) |
Sep 26, 2022 | 3.490 | 3.661 | 3.370 | 3.490 | 3,786 | +0.17(+5.12%) |
Sep 23, 2022 | 3.610 | 3.650 | 3.320 | 3.320 | 8,341 | -0.27(-7.50%) |
Sep 22, 2022 | 3.810 | 3.820 | 3.570 | 3.589 | 12,079 | -0.30(-7.74%) |
Sep 21, 2022 | 3.830 | 3.930 | 3.830 | 3.890 | 2,294 | +0.05(+1.33%) |
Sep 20, 2022 | 3.830 | 3.865 | 3.830 | 3.839 | 1,782 | -0.04(-1.06%) |
Sep 19, 2022 | 3.900 | 4.070 | 3.810 | 3.880 | 2,959 | -0.11(-2.75%) |
Sep 16, 2022 | 3.950 | 3.990 | 3.840 | 3.990 | 4,003 | +0.15(+3.91%) |
Sep 15, 2022 | 4.000 | 4.000 | 3.840 | 3.840 | 1,696 | -0.01(-0.26%) |
Sep 14, 2022 | 3.980 | 4.017 | 3.840 | 3.850 | 7,642 | -0.16(-3.99%) |
Sep 13, 2022 | 3.860 | 4.150 | 3.860 | 4.010 | 4,652 | -0.24(-5.65%) |
Sep 12, 2022 | 4.480 | 4.600 | 4.250 | 4.250 | 10,573 | +0.09(+2.16%) |
Sep 09, 2022 | 4.070 | 4.170 | 4.070 | 4.160 | 2,599 | +0.01(+0.25%) |
Sep 08, 2022 | 4.000 | 4.150 | 3.960 | 4.150 | 12,381 | +0.16(+4.01%) |
Sep 07, 2022 | 3.940 | 3.990 | 3.930 | 3.990 | 8,327 | +0.06(+1.53%) |
Sep 06, 2022 | 3.910 | 3.930 | 3.840 | 3.930 | 4,621 | +0.09(+2.34%) |
Sep 02, 2022 | 3.840 | 3.880 | 3.820 | 3.840 | 4,500 | +0.02(+0.57%) |
Sep 01, 2022 | 3.818 | 3.818 | 3.818 | 3.818 | 897 | +0.09(+2.36%) |
Aug 31, 2022 | 3.630 | 3.730 | 3.610 | 3.730 | 1,565 | +0.05(+1.36%) |
Aug 30, 2022 | 3.690 | 3.778 | 3.680 | 3.680 | 11,347 | -0.00(-0.01%) |
Aug 29, 2022 | 3.753 | 3.755 | 3.670 | 3.680 | 4,801 | +0.01(+0.28%) |
Aug 26, 2022 | 3.670 | 3.695 | 3.630 | 3.670 | 2,653 | +0.05(+1.38%) |
Aug 25, 2022 | 3.810 | 3.810 | 3.620 | 3.620 | 1,817 | -0.21(-5.48%) |
Aug 24, 2022 | 3.630 | 3.830 | 3.630 | 3.830 | 1,620 | +0.20(+5.51%) |
Aug 23, 2022 | 3.660 | 3.846 | 3.620 | 3.630 | 6,412 | -0.08(-2.16%) |
Aug 22, 2022 | 3.610 | 3.710 | 3.600 | 3.710 | 6,271 | -0.12(-3.13%) |
Aug 19, 2022 | 3.710 | 3.848 | 3.600 | 3.830 | 5,606 | +0.03(+0.79%) |
Aug 18, 2022 | 3.610 | 3.800 | 3.600 | 3.800 | 3,141 | +0.22(+6.15%) |
Aug 17, 2022 | 3.560 | 3.690 | 3.560 | 3.580 | 3,296 | +0.02(+0.56%) |
Aug 16, 2022 | 3.820 | 3.820 | 3.560 | 3.560 | 3,365 | -0.07(-1.80%) |
Aug 15, 2022 | 3.560 | 3.710 | 3.560 | 3.625 | 3,026 | +0.08(+2.12%) |
Aug 12, 2022 | 3.540 | 3.680 | 3.490 | 3.550 | 2,228 | -0.10(-2.74%) |
Aug 11, 2022 | 3.860 | 3.930 | 3.630 | 3.650 | 2,604 | -0.24(-6.17%) |
Aug 10, 2022 | 3.630 | 3.900 | 3.610 | 3.890 | 4,877 | +0.22(+5.99%) |
Aug 09, 2022 | 3.910 | 3.910 | 3.620 | 3.670 | 2,440 | -0.16(-4.18%) |
Aug 08, 2022 | 3.600 | 3.862 | 3.600 | 3.830 | 9,471 | +0.12(+3.10%) |
Aug 05, 2022 | 3.680 | 3.870 | 3.530 | 3.715 | 6,834 | +0.01(+0.36%) |
Aug 04, 2022 | 3.540 | 3.702 | 3.510 | 3.702 | 6,457 | -0.15(-3.85%) |
Aug 03, 2022 | 3.640 | 3.850 | 3.550 | 3.850 | 4,054 | +0.16(+4.34%) |
Aug 02, 2022 | 3.690 | 3.700 | 3.680 | 3.690 | 1,061 | -0.02(-0.54%) |
Aug 01, 2022 | 3.862 | 3.920 | 3.660 | 3.710 | 4,295 | +0.05(+1.37%) |
Jul 29, 2022 | 3.700 | 3.955 | 3.417 | 3.660 | 19,915 | -0.04(-1.08%) |
Jul 28, 2022 | 3.480 | 3.700 | 3.480 | 3.700 | 10,166 | +0.22(+6.32%) |
Jul 27, 2022 | 3.310 | 3.569 | 3.310 | 3.480 | 4,901 | +0.20(+6.10%) |
Jul 26, 2022 | 3.311 | 3.311 | 3.280 | 3.280 | 7,022 | -0.03(-0.91%) |
Jul 25, 2022 | 3.350 | 3.429 | 3.300 | 3.310 | 2,844 | -0.06(-1.78%) |
Jul 22, 2022 | 3.350 | 3.670 | 3.350 | 3.370 | 2,564 | -0.01(-0.30%) |
Jul 21, 2022 | 3.460 | 3.460 | 3.375 | 3.380 | 735 | -0.01(-0.29%) |
Jul 20, 2022 | 3.360 | 3.550 | 3.360 | 3.390 | 9,378 | +0.03(+0.89%) |
Jul 19, 2022 | 3.340 | 3.479 | 3.340 | 3.360 | 1,756 | -0.02(-0.59%) |
Jul 18, 2022 | 3.370 | 3.380 | 3.350 | 3.380 | 1,146 | -0.02(-0.59%) |
Jul 15, 2022 | 3.550 | 3.590 | 3.400 | 3.400 | 1,620 | +0.04(+1.19%) |
Jul 14, 2022 | 3.370 | 3.370 | 3.340 | 3.360 | 1,262 | -0.11(-3.17%) |
Jul 13, 2022 | 3.350 | 3.470 | 3.320 | 3.470 | 10,214 | +0.06(+1.76%) |
Jul 12, 2022 | 3.520 | 3.520 | 3.350 | 3.410 | 1,333 | -0.15(-4.21%) |
Jul 11, 2022 | 3.436 | 3.690 | 3.436 | 3.560 | 10,274 | +0.04(+1.14%) |
Jul 08, 2022 | 3.340 | 3.520 | 3.330 | 3.520 | 1,495 | +0.19(+5.71%) |
Jul 07, 2022 | 3.300 | 3.390 | 3.300 | 3.330 | 3,469 | +0.00(+0.00%) |
Jul 06, 2022 | 3.400 | 3.400 | 3.320 | 3.330 | 2,626 | -0.09(-2.63%) |
Jul 05, 2022 | 3.330 | 3.507 | 3.330 | 3.420 | 2,125 | +0.02(+0.59%) |
Jul 01, 2022 | 3.590 | 3.590 | 3.400 | 3.400 | 7,758 | -0.21(-5.82%) |
Jun 30, 2022 | 3.520 | 3.750 | 3.425 | 3.610 | 5,810 | -0.25(-6.55%) |
Jun 29, 2022 | 3.863 | 3.863 | 3.863 | 3.863 | 274 | +0.28(+7.91%) |
Jun 28, 2022 | 3.870 | 3.870 | 3.580 | 3.580 | 320 | -0.13(-3.50%) |
Jun 27, 2022 | 3.740 | 3.870 | 3.470 | 3.710 | 2,686 | -0.19(-4.87%) |
Jun 24, 2022 | 3.620 | 3.900 | 3.280 | 3.900 | 18,850 | +0.57(+17.12%) |
Jun 23, 2022 | 3.400 | 3.610 | 3.300 | 3.330 | 17,233 | -0.05(-1.48%) |
Jun 22, 2022 | 3.610 | 3.610 | 3.261 | 3.380 | 14,329 | -0.03(-0.88%) |
Jun 21, 2022 | 3.420 | 3.545 | 3.400 | 3.410 | 5,266 | -0.33(-8.82%) |
Jun 17, 2022 | 3.540 | 3.740 | 3.450 | 3.740 | 2,401 | +0.23(+6.55%) |
Jun 16, 2022 | 3.420 | 3.568 | 3.350 | 3.510 | 13,037 | +0.10(+2.93%) |
Jun 15, 2022 | 3.440 | 3.640 | 3.410 | 3.410 | 2,176 | +0.06(+1.79%) |
Jun 14, 2022 | 3.460 | 3.486 | 3.350 | 3.350 | 12,395 | -0.11(-3.18%) |
Jun 13, 2022 | 3.610 | 3.660 | 3.450 | 3.460 | 28,414 | -0.17(-4.68%) |
Jun 10, 2022 | 3.700 | 3.780 | 3.630 | 3.630 | 618 | -0.09(-2.52%) |
Jun 09, 2022 | 3.673 | 3.724 | 3.673 | 3.724 | 2,695 | +0.01(+0.37%) |
Jun 08, 2022 | 3.800 | 3.810 | 3.710 | 3.710 | 5,585 | -0.08(-2.24%) |
Jun 07, 2022 | 3.820 | 3.820 | 3.795 | 3.795 | 1,296 | -0.10(-2.69%) |
Jun 06, 2022 | 3.790 | 3.900 | 3.630 | 3.900 | 1,560 | +0.04(+1.04%) |
Jun 03, 2022 | 3.610 | 3.860 | 3.610 | 3.860 | 2,293 | +0.16(+4.32%) |
Jun 01, 2022 | 3.700 | 395 | +0.08(+2.21%) | |||
May 31, 2022 | 3.630 | 3.720 | 3.620 | 3.620 | 1,319 | -0.05(-1.36%) |
May 27, 2022 | 3.820 | 3.820 | 3.670 | 3.670 | 1,051 | -0.07(-1.87%) |
May 26, 2022 | 3.620 | 3.740 | 3.620 | 3.740 | 567 | +0.13(+3.60%) |
May 25, 2022 | 3.601 | 3.610 | 3.600 | 3.610 | 7,932 | -0.10(-2.70%) |
May 24, 2022 | 3.640 | 3.710 | 3.640 | 3.710 | 2,573 | -0.04(-1.06%) |
May 23, 2022 | 3.700 | 3.790 | 3.700 | 3.750 | 804 | +0.12(+3.31%) |
May 20, 2022 | 3.620 | 3.745 | 3.620 | 3.630 | 2,917 | -0.26(-6.65%) |
May 19, 2022 | 3.820 | 3.890 | 3.759 | 3.889 | 5,629 | +0.14(+3.70%) |
May 18, 2022 | 3.780 | 3.780 | 3.700 | 3.750 | 905 | +0.05(+1.35%) |
May 17, 2022 | 3.790 | 3.790 | 3.700 | 3.700 | 1,300 | -0.02(-0.54%) |
May 16, 2022 | 3.760 | 3.790 | 3.620 | 3.720 | 4,111 | +0.07(+1.92%) |
May 13, 2022 | 3.800 | 3.820 | 3.650 | 3.650 | 16,066 | -0.20(-5.07%) |
May 12, 2022 | 3.800 | 3.895 | 3.800 | 3.845 | 4,256 | +0.05(+1.18%) |
May 11, 2022 | 3.950 | 3.950 | 3.800 | 3.800 | 1,533 | +0.00(+0.00%) |
May 10, 2022 | 3.840 | 3.870 | 3.800 | 3.800 | 13,725 | -0.16(-4.04%) |
May 09, 2022 | 3.800 | 3.980 | 3.800 | 3.960 | 3,194 | -0.10(-2.49%) |
May 06, 2022 | 3.950 | 4.070 | 3.801 | 4.061 | 8,919 | +0.25(+6.59%) |
May 05, 2022 | 3.896 | 3.896 | 3.810 | 3.810 | 570 | -0.11(-2.80%) |
May 04, 2022 | 3.720 | 3.940 | 3.720 | 3.920 | 7,311 | +0.21(+5.66%) |
May 03, 2022 | 3.720 | 3.722 | 3.703 | 3.710 | 1,507 | +0.01(+0.27%) |
May 02, 2022 | 3.650 | 3.725 | 3.650 | 3.700 | 3,023 | +0.05(+1.37%) |
Apr 29, 2022 | 3.680 | 3.740 | 3.650 | 3.650 | 12,194 | -0.14(-3.69%) |
Apr 28, 2022 | 3.846 | 3.870 | 3.650 | 3.790 | 9,619 | -0.11(-2.82%) |
Apr 27, 2022 | 4.050 | 4.050 | 3.850 | 3.900 | 8,310 | -0.11(-2.75%) |
Apr 26, 2022 | 4.010 | 4.155 | 4.000 | 4.010 | 3,792 | -0.04(-0.99%) |
Apr 25, 2022 | 4.010 | 4.050 | 4.010 | 4.050 | 1,340 | +0.04(+1.00%) |
Apr 22, 2022 | 4.075 | 4.100 | 4.010 | 4.010 | 11,964 | -0.11(-2.67%) |
Apr 21, 2022 | 4.080 | 4.120 | 4.050 | 4.120 | 11,341 | -0.07(-1.67%) |
Apr 20, 2022 | 4.180 | 4.190 | 4.084 | 4.190 | 1,844 | +0.07(+1.58%) |
Apr 19, 2022 | 4.160 | 4.165 | 4.050 | 4.125 | 15,197 | -0.01(-0.36%) |
Apr 18, 2022 | 4.210 | 4.290 | 4.120 | 4.140 | 4,896 | -0.07(-1.66%) |
Apr 14, 2022 | 4.200 | 4.290 | 4.200 | 4.210 | 2,631 | -0.13(-3.00%) |
Apr 13, 2022 | 4.200 | 4.380 | 4.201 | 4.340 | 6,807 | +0.14(+3.33%) |
Apr 12, 2022 | 4.220 | 4.331 | 4.200 | 4.200 | 5,358 | +0.00(+0.00%) |
Apr 11, 2022 | 4.246 | 4.265 | 4.200 | 4.200 | 8,550 | -0.17(-3.89%) |
Apr 08, 2022 | 4.200 | 4.390 | 4.200 | 4.370 | 4,604 | +0.03(+0.75%) |
Apr 07, 2022 | 4.380 | 4.580 | 4.338 | 4.338 | 1,796 | -0.03(-0.74%) |
Apr 06, 2022 | 4.278 | 4.457 | 4.200 | 4.370 | 6,794 | +0.07(+1.63%) |
Apr 05, 2022 | 4.350 | 4.350 | 4.210 | 4.300 | 5,749 | -0.07(-1.60%) |
Apr 04, 2022 | 4.200 | 4.420 | 4.200 | 4.370 | 16,793 | +0.21(+5.17%) |
Apr 01, 2022 | 4.190 | 4.230 | 4.050 | 4.155 | 8,896 | -0.08(-2.00%) |
Mar 31, 2022 | 4.385 | 4.451 | 4.103 | 4.240 | 58,732 | -0.18(-3.99%) |
Mar 30, 2022 | 4.500 | 4.500 | 4.240 | 4.416 | 2,145 | -0.02(-0.54%) |
Mar 29, 2022 | 4.550 | 4.690 | 4.430 | 4.440 | 7,384 | -0.06(-1.38%) |
Mar 28, 2022 | 4.500 | 4.760 | 4.500 | 4.502 | 23,967 | +0.00(+0.04%) |
Mar 25, 2022 | 4.640 | 4.800 | 4.500 | 4.500 | 11,853 | -0.12(-2.59%) |
Mar 24, 2022 | 4.610 | 4.680 | 4.585 | 4.620 | 6,083 | -0.04(-0.86%) |
Mar 23, 2022 | 4.599 | 4.680 | 4.510 | 4.660 | 4,313 | +0.07(+1.53%) |
Mar 22, 2022 | 4.500 | 4.680 | 4.270 | 4.590 | 30,152 | +0.18(+4.08%) |
Mar 21, 2022 | 4.390 | 4.500 | 4.184 | 4.410 | 24,855 | +0.10(+2.32%) |
Mar 18, 2022 | 4.315 | 4.375 | 4.297 | 4.310 | 7,320 | -0.01(-0.23%) |
Mar 17, 2022 | 4.265 | 4.440 | 4.265 | 4.320 | 12,301 | -0.03(-0.69%) |
Mar 16, 2022 | 4.305 | 4.490 | 4.305 | 4.350 | 7,556 | -0.03(-0.68%) |
Mar 15, 2022 | 4.460 | 4.500 | 4.380 | 4.380 | 2,019 | +0.07(+1.62%) |
Mar 14, 2022 | 4.350 | 4.460 | 4.242 | 4.310 | 6,431 | -0.04(-0.92%) |
Mar 11, 2022 | 4.250 | 4.600 | 4.250 | 4.350 | 27,272 | -0.08(-1.81%) |
Mar 10, 2022 | 4.250 | 4.486 | 4.182 | 4.430 | 79,354 | +0.14(+3.26%) |
Mar 09, 2022 | 4.300 | 4.410 | 4.200 | 4.290 | 10,450 | +0.11(+2.63%) |
Mar 08, 2022 | 4.250 | 4.340 | 4.120 | 4.180 | 8,284 | -0.07(-1.65%) |
Mar 07, 2022 | 4.270 | 4.375 | 4.250 | 4.250 | 14,779 | -0.16(-3.63%) |
Mar 04, 2022 | 4.708 | 4.708 | 4.280 | 4.410 | 24,329 | -0.28(-5.97%) |
Mar 03, 2022 | 4.860 | 4.860 | 4.510 | 4.690 | 15,759 | -0.18(-3.70%) |
Mar 02, 2022 | 4.600 | 4.870 | 4.390 | 4.870 | 3,858 | +0.35(+7.74%) |
Mar 01, 2022 | 4.540 | 4.787 | 4.500 | 4.520 | 13,406 | -0.03(-0.66%) |
Feb 28, 2022 | 4.670 | 4.670 | 4.530 | 4.550 | 18,614 | -0.14(-2.99%) |
Feb 25, 2022 | 4.680 | 4.690 | 4.640 | 4.690 | 2,010 | +0.00(+0.00%) |
Feb 24, 2022 | 4.620 | 4.740 | 4.500 | 4.690 | 14,989 | +0.01(+0.21%) |
Feb 23, 2022 | 4.720 | 4.720 | 4.610 | 4.680 | 7,110 | -0.09(-1.89%) |
Feb 22, 2022 | 4.820 | 4.820 | 4.603 | 4.770 | 4,391 | -0.06(-1.24%) |
Feb 18, 2022 | 4.830 | 0 | +0.08(+1.68%) | |||
Feb 17, 2022 | 4.750 | 4.860 | 4.750 | 4.750 | 17,578 | -0.12(-2.46%) |
Feb 16, 2022 | 4.760 | 4.870 | 4.680 | 4.870 | 5,628 | +0.15(+3.18%) |
Feb 15, 2022 | 4.760 | 4.890 | 4.700 | 4.720 | 12,359 | +0.08(+1.72%) |
Feb 14, 2022 | 4.770 | 4.780 | 4.610 | 4.640 | 14,320 | -0.16(-3.33%) |
Feb 11, 2022 | 4.870 | 4.890 | 4.770 | 4.800 | 4,078 | -0.15(-2.93%) |
Feb 10, 2022 | 4.880 | 4.988 | 4.880 | 4.945 | 10,151 | +0.04(+0.92%) |
Feb 09, 2022 | 5.453 | 5.453 | 4.840 | 4.900 | 9,470 | -0.50(-9.26%) |
Feb 08, 2022 | 5.520 | 5.590 | 5.255 | 5.400 | 9,270 | -0.06(-1.10%) |
Feb 07, 2022 | 5.210 | 5.733 | 5.130 | 5.460 | 39,920 | +0.15(+2.82%) |
Feb 04, 2022 | 5.470 | 5.530 | 5.130 | 5.310 | 17,789 | -0.10(-1.85%) |
Feb 03, 2022 | 5.600 | 5.750 | 5.220 | 5.410 | 42,344 | -0.20(-3.57%) |
Feb 02, 2022 | 4.970 | 5.690 | 4.936 | 5.610 | 32,871 | +0.64(+12.88%) |