Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.940 | 4.023 | 3.907 | 3.940 | 195,096 | +0.00(+0.00%) |
Sep 29, 2022 | 3.940 | 3.968 | 3.885 | 3.940 | 129,842 | -0.03(-0.84%) |
Sep 28, 2022 | 3.949 | 4.057 | 3.907 | 3.974 | 144,612 | +0.05(+1.27%) |
Sep 27, 2022 | 3.915 | 4.065 | 3.882 | 3.924 | 132,728 | +0.02(+0.64%) |
Sep 26, 2022 | 3.949 | 3.992 | 3.870 | 3.899 | 254,867 | -0.08(-2.09%) |
Sep 23, 2022 | 4.057 | 4.057 | 3.949 | 3.982 | 305,452 | -0.08(-2.05%) |
Sep 22, 2022 | 4.040 | 4.118 | 4.032 | 4.065 | 125,284 | -0.01(-0.20%) |
Sep 21, 2022 | 4.190 | 4.198 | 3.957 | 4.073 | 95,342 | -0.07(-1.61%) |
Sep 20, 2022 | 4.181 | 4.314 | 4.107 | 4.140 | 117,614 | -0.09(-2.16%) |
Sep 19, 2022 | 4.289 | 4.348 | 4.198 | 4.231 | 94,125 | -0.09(-2.12%) |
Sep 16, 2022 | 4.298 | 4.434 | 4.298 | 4.323 | 189,393 | -0.07(-1.70%) |
Sep 15, 2022 | 4.406 | 4.447 | 4.373 | 4.397 | 61,283 | -0.04(-0.94%) |
Sep 14, 2022 | 4.373 | 4.464 | 4.373 | 4.439 | 68,551 | +0.05(+1.14%) |
Sep 13, 2022 | 4.456 | 4.522 | 4.389 | 4.389 | 129,168 | -0.13(-2.94%) |
Sep 12, 2022 | 4.555 | 4.555 | 4.481 | 4.522 | 172,287 | +0.07(+1.68%) |
Sep 09, 2022 | 4.406 | 4.456 | 4.364 | 4.447 | 106,295 | +0.03(+0.77%) |
Sep 08, 2022 | 4.389 | 4.438 | 4.384 | 4.413 | 126,677 | -0.04(-0.92%) |
Sep 07, 2022 | 4.372 | 4.496 | 4.364 | 4.454 | 98,653 | +0.05(+1.12%) |
Sep 06, 2022 | 4.438 | 4.479 | 4.364 | 4.405 | 94,301 | -0.02(-0.56%) |
Sep 02, 2022 | 4.413 | 4.479 | 4.389 | 4.430 | 74,073 | +0.03(+0.75%) |
Sep 01, 2022 | 4.454 | 4.479 | 4.380 | 4.397 | 180,862 | -0.07(-1.66%) |
Aug 31, 2022 | 4.463 | 4.529 | 4.422 | 4.471 | 119,369 | -0.02(-0.37%) |
Aug 30, 2022 | 4.471 | 4.517 | 4.453 | 4.487 | 90,083 | +0.02(+0.37%) |
Aug 29, 2022 | 4.520 | 4.529 | 4.471 | 4.471 | 82,619 | -0.06(-1.27%) |
Aug 26, 2022 | 4.537 | 4.586 | 4.520 | 4.529 | 96,686 | -0.03(-0.72%) |
Aug 25, 2022 | 4.586 | 4.586 | 4.496 | 4.561 | 84,599 | +0.01(+0.18%) |
Aug 24, 2022 | 4.512 | 4.586 | 4.511 | 4.553 | 104,059 | +0.07(+1.47%) |
Aug 23, 2022 | 4.479 | 4.520 | 4.446 | 4.487 | 76,674 | +0.03(+0.74%) |
Aug 22, 2022 | 4.545 | 4.561 | 4.422 | 4.454 | 154,841 | -0.11(-2.35%) |
Aug 19, 2022 | 4.669 | 4.685 | 4.553 | 4.561 | 209,894 | -0.14(-2.98%) |
Aug 18, 2022 | 4.627 | 4.701 | 4.627 | 4.701 | 126,375 | +0.09(+1.96%) |
Aug 17, 2022 | 4.636 | 4.685 | 4.562 | 4.611 | 113,188 | -0.05(-1.06%) |
Aug 16, 2022 | 4.660 | 4.676 | 4.590 | 4.660 | 83,445 | +0.01(+0.18%) |
Aug 15, 2022 | 4.619 | 4.652 | 4.586 | 4.652 | 150,526 | +0.04(+0.89%) |
Aug 12, 2022 | 4.553 | 4.611 | 4.541 | 4.611 | 76,132 | +0.09(+2.00%) |
Aug 11, 2022 | 4.545 | 4.553 | 4.496 | 4.520 | 133,418 | -0.02(-0.54%) |
Aug 10, 2022 | 4.603 | 4.627 | 4.529 | 4.545 | 152,066 | -0.01(-0.16%) |
Aug 09, 2022 | 4.585 | 4.601 | 4.495 | 4.552 | 139,857 | -0.02(-0.36%) |
Aug 08, 2022 | 4.569 | 4.607 | 4.528 | 4.569 | 116,887 | +0.03(+0.72%) |
Aug 05, 2022 | 4.577 | 4.577 | 4.508 | 4.536 | 101,991 | -0.04(-0.89%) |
Aug 04, 2022 | 4.626 | 4.626 | 4.528 | 4.577 | 209,278 | -0.01(-0.18%) |
Aug 03, 2022 | 4.569 | 4.610 | 4.536 | 4.585 | 183,885 | +0.05(+1.08%) |
Aug 02, 2022 | 4.487 | 4.575 | 4.455 | 4.536 | 276,272 | +0.08(+1.83%) |
Aug 01, 2022 | 4.438 | 4.487 | 4.389 | 4.455 | 294,089 | +0.09(+2.06%) |
Jul 29, 2022 | 4.283 | 4.399 | 4.259 | 4.365 | 168,050 | +0.11(+2.49%) |
Jul 28, 2022 | 4.259 | 4.275 | 4.210 | 4.259 | 140,050 | +0.07(+1.56%) |
Jul 27, 2022 | 4.193 | 4.218 | 4.177 | 4.193 | 80,819 | +0.03(+0.78%) |
Jul 26, 2022 | 4.226 | 4.258 | 4.136 | 4.161 | 84,802 | -0.07(-1.73%) |
Jul 25, 2022 | 4.275 | 4.324 | 4.207 | 4.234 | 154,153 | -0.03(-0.76%) |
Jul 22, 2022 | 4.251 | 4.267 | 4.210 | 4.267 | 60,143 | +0.07(+1.55%) |
Jul 21, 2022 | 4.112 | 4.250 | 4.112 | 4.202 | 169,006 | +0.03(+0.78%) |
Jul 20, 2022 | 4.087 | 4.177 | 4.071 | 4.169 | 103,837 | +0.11(+2.61%) |
Jul 19, 2022 | 4.112 | 4.115 | 4.047 | 4.063 | 121,397 | +0.00(+0.00%) |
Jul 18, 2022 | 4.104 | 4.120 | 4.063 | 4.063 | 132,445 | -0.03(-0.80%) |
Jul 15, 2022 | 4.234 | 4.234 | 4.096 | 4.096 | 143,566 | -0.09(-2.14%) |
Jul 14, 2022 | 4.193 | 4.234 | 4.153 | 4.185 | 114,084 | -0.01(-0.19%) |
Jul 13, 2022 | 4.177 | 4.234 | 4.154 | 4.193 | 57,007 | -0.02(-0.58%) |
Jul 12, 2022 | 4.251 | 4.275 | 4.202 | 4.218 | 97,917 | -0.03(-0.77%) |
Jul 11, 2022 | 4.193 | 4.267 | 4.189 | 4.251 | 69,990 | +0.04(+0.97%) |
Jul 08, 2022 | 4.145 | 4.259 | 4.112 | 4.210 | 143,129 | -0.01(-0.17%) |
Jul 07, 2022 | 4.193 | 4.241 | 4.161 | 4.217 | 140,423 | +0.06(+1.36%) |
Jul 06, 2022 | 4.225 | 4.233 | 4.161 | 4.161 | 117,817 | -0.06(-1.44%) |
Jul 05, 2022 | 4.128 | 4.241 | 4.128 | 4.221 | 202,715 | +0.08(+1.85%) |
Jul 01, 2022 | 4.169 | 4.169 | 4.088 | 4.144 | 111,316 | +0.00(+0.00%) |
Jun 30, 2022 | 4.039 | 4.144 | 4.039 | 4.144 | 186,938 | +0.06(+1.58%) |
Jun 29, 2022 | 4.080 | 4.160 | 4.039 | 4.080 | 143,177 | -0.01(-0.20%) |
Jun 28, 2022 | 4.080 | 4.169 | 4.080 | 4.088 | 146,708 | -0.02(-0.39%) |
Jun 27, 2022 | 4.112 | 4.153 | 4.064 | 4.104 | 64,399 | +0.02(+0.59%) |
Jun 24, 2022 | 4.088 | 4.185 | 4.039 | 4.080 | 132,752 | +0.00(+0.00%) |
Jun 23, 2022 | 3.934 | 4.120 | 3.922 | 4.080 | 143,272 | +0.14(+3.48%) |
Jun 22, 2022 | 3.902 | 3.959 | 3.902 | 3.942 | 85,042 | +0.02(+0.62%) |
Jun 21, 2022 | 3.926 | 4.031 | 3.878 | 3.918 | 194,704 | +0.01(+0.21%) |
Jun 17, 2022 | 3.813 | 3.959 | 3.813 | 3.910 | 213,207 | +0.06(+1.68%) |
Jun 16, 2022 | 3.910 | 3.918 | 3.797 | 3.846 | 289,803 | -0.11(-2.66%) |
Jun 15, 2022 | 3.894 | 4.072 | 3.894 | 3.951 | 167,320 | +0.06(+1.66%) |
Jun 14, 2022 | 3.902 | 3.959 | 3.886 | 3.886 | 221,808 | -0.02(-0.62%) |
Jun 13, 2022 | 4.104 | 4.136 | 3.886 | 3.910 | 490,815 | -0.25(-6.02%) |
Jun 10, 2022 | 4.201 | 4.314 | 4.128 | 4.161 | 337,477 | -0.07(-1.70%) |
Jun 09, 2022 | 4.248 | 4.320 | 4.216 | 4.232 | 207,953 | -0.01(-0.19%) |
Jun 08, 2022 | 4.280 | 4.353 | 4.216 | 4.240 | 247,193 | -0.06(-1.49%) |
Jun 07, 2022 | 4.240 | 4.312 | 4.216 | 4.304 | 150,372 | +0.04(+0.94%) |
Jun 06, 2022 | 4.272 | 4.272 | 4.216 | 4.264 | 125,145 | +0.04(+0.95%) |
Jun 03, 2022 | 4.256 | 4.304 | 4.216 | 4.224 | 139,475 | -0.06(-1.49%) |
Jun 02, 2022 | 4.240 | 4.353 | 4.240 | 4.288 | 210,534 | +0.03(+0.75%) |
Jun 01, 2022 | 4.336 | 4.336 | 4.240 | 4.256 | 140,495 | +0.01(+0.19%) |
May 31, 2022 | 4.280 | 4.336 | 4.224 | 4.248 | 216,087 | -0.09(-2.03%) |
May 27, 2022 | 4.336 | 4.377 | 4.248 | 4.336 | 156,660 | +0.04(+0.93%) |
May 26, 2022 | 4.280 | 4.328 | 4.216 | 4.296 | 110,367 | +0.02(+0.56%) |
May 25, 2022 | 4.176 | 4.272 | 4.176 | 4.272 | 75,546 | +0.10(+2.30%) |
May 24, 2022 | 4.168 | 4.216 | 4.152 | 4.176 | 114,998 | +0.04(+0.97%) |
May 23, 2022 | 4.160 | 4.200 | 4.120 | 4.136 | 161,519 | -0.02(-0.39%) |
May 20, 2022 | 4.192 | 4.224 | 4.145 | 4.152 | 118,525 | -0.04(-0.95%) |
May 19, 2022 | 4.192 | 4.224 | 4.176 | 4.192 | 64,667 | +0.02(+0.38%) |
May 18, 2022 | 4.272 | 4.272 | 4.168 | 4.176 | 96,066 | -0.12(-2.79%) |
May 17, 2022 | 4.256 | 4.320 | 4.176 | 4.296 | 236,294 | +0.06(+1.51%) |
May 16, 2022 | 4.144 | 4.232 | 4.144 | 4.232 | 53,171 | +0.09(+2.12%) |
May 13, 2022 | 4.120 | 4.200 | 4.104 | 4.144 | 123,130 | +0.03(+0.78%) |
May 12, 2022 | 4.160 | 4.200 | 4.048 | 4.112 | 181,753 | -0.05(-1.15%) |
May 11, 2022 | 4.200 | 4.264 | 4.144 | 4.160 | 151,280 | -0.02(-0.55%) |
May 10, 2022 | 4.200 | 4.271 | 4.161 | 4.184 | 139,716 | +0.02(+0.38%) |
May 09, 2022 | 4.207 | 4.279 | 4.128 | 4.168 | 353,028 | -0.09(-2.05%) |
May 06, 2022 | 4.271 | 4.362 | 4.207 | 4.255 | 270,397 | -0.09(-2.01%) |
May 05, 2022 | 4.350 | 4.405 | 4.310 | 4.342 | 98,033 | -0.03(-0.72%) |
May 04, 2022 | 4.334 | 4.421 | 4.334 | 4.374 | 114,677 | +0.02(+0.36%) |
May 03, 2022 | 4.239 | 4.428 | 4.239 | 4.358 | 215,373 | +0.11(+2.61%) |
May 02, 2022 | 4.318 | 4.350 | 4.211 | 4.247 | 245,030 | -0.01(-0.19%) |
Apr 29, 2022 | 4.279 | 4.341 | 4.247 | 4.255 | 313,207 | -0.07(-1.65%) |
Apr 28, 2022 | 4.350 | 4.398 | 4.310 | 4.326 | 144,403 | -0.03(-0.73%) |
Apr 27, 2022 | 4.326 | 4.405 | 4.295 | 4.358 | 99,138 | +0.02(+0.37%) |
Apr 26, 2022 | 4.366 | 4.455 | 4.334 | 4.342 | 134,429 | -0.09(-1.97%) |
Apr 25, 2022 | 4.493 | 4.493 | 4.358 | 4.429 | 238,795 | +0.00(+0.00%) |
Apr 22, 2022 | 4.556 | 4.556 | 4.398 | 4.429 | 169,537 | -0.08(-1.76%) |
Apr 21, 2022 | 4.619 | 4.648 | 4.390 | 4.509 | 281,402 | -0.12(-2.57%) |
Apr 20, 2022 | 4.659 | 4.675 | 4.580 | 4.627 | 109,827 | +0.02(+0.52%) |
Apr 19, 2022 | 4.635 | 4.707 | 4.596 | 4.604 | 223,921 | -0.03(-0.68%) |
Apr 18, 2022 | 4.667 | 4.675 | 4.596 | 4.635 | 145,868 | +0.02(+0.52%) |
Apr 14, 2022 | 4.738 | 4.738 | 4.604 | 4.612 | 157,209 | -0.11(-2.35%) |
Apr 13, 2022 | 4.730 | 4.746 | 4.683 | 4.722 | 104,468 | +0.02(+0.34%) |
Apr 12, 2022 | 4.707 | 4.818 | 4.651 | 4.707 | 206,879 | +0.06(+1.37%) |
Apr 11, 2022 | 4.643 | 4.667 | 4.580 | 4.643 | 196,662 | -0.02(-0.34%) |
Apr 08, 2022 | 4.722 | 4.770 | 4.651 | 4.659 | 223,945 | -0.07(-1.49%) |
Apr 07, 2022 | 4.792 | 4.813 | 4.690 | 4.730 | 229,521 | -0.05(-1.15%) |
Apr 06, 2022 | 4.800 | 4.800 | 4.730 | 4.785 | 220,067 | -0.01(-0.16%) |
Apr 05, 2022 | 4.800 | 4.824 | 4.761 | 4.792 | 309,832 | +0.01(+0.16%) |
Apr 04, 2022 | 4.682 | 4.785 | 4.675 | 4.785 | 831,126 | +0.13(+2.87%) |
Apr 01, 2022 | 4.690 | 4.690 | 4.596 | 4.651 | 142,736 | +0.03(+0.68%) |
Mar 31, 2022 | 4.659 | 4.714 | 4.588 | 4.620 | 256,088 | -0.02(-0.34%) |
Mar 30, 2022 | 4.588 | 4.675 | 4.455 | 4.635 | 387,676 | +0.10(+2.25%) |
Mar 29, 2022 | 4.494 | 4.565 | 4.368 | 4.533 | 415,919 | +0.04(+0.87%) |
Mar 28, 2022 | 4.510 | 4.604 | 4.392 | 4.494 | 214,774 | -0.03(-0.69%) |
Mar 25, 2022 | 4.557 | 4.572 | 4.525 | 4.525 | 139,436 | -0.02(-0.52%) |
Mar 24, 2022 | 4.502 | 4.596 | 4.439 | 4.549 | 244,346 | +0.05(+1.05%) |
Mar 23, 2022 | 4.620 | 4.690 | 4.470 | 4.502 | 225,073 | -0.12(-2.55%) |
Mar 22, 2022 | 4.572 | 4.690 | 4.557 | 4.620 | 216,926 | +0.03(+0.68%) |
Mar 21, 2022 | 4.502 | 4.706 | 4.478 | 4.588 | 290,013 | +0.09(+1.92%) |
Mar 18, 2022 | 4.510 | 4.596 | 4.407 | 4.502 | 124,580 | +0.00(+0.00%) |
Mar 17, 2022 | 4.533 | 4.572 | 4.439 | 4.502 | 229,544 | -0.01(-0.17%) |
Mar 16, 2022 | 4.368 | 4.510 | 4.363 | 4.510 | 145,064 | +0.20(+4.74%) |
Mar 15, 2022 | 4.258 | 4.337 | 4.219 | 4.305 | 260,100 | -0.02(-0.54%) |
Mar 14, 2022 | 4.478 | 4.635 | 4.282 | 4.329 | 325,630 | -0.10(-2.31%) |
Mar 11, 2022 | 4.384 | 4.431 | 4.356 | 4.431 | 210,883 | +0.08(+1.81%) |
Mar 10, 2022 | 4.353 | 4.392 | 4.329 | 4.353 | 158,564 | +0.02(+0.38%) |
Mar 09, 2022 | 4.367 | 4.391 | 4.320 | 4.336 | 187,612 | +0.02(+0.36%) |
Mar 08, 2022 | 4.367 | 4.383 | 4.282 | 4.320 | 217,669 | -0.05(-1.25%) |
Mar 07, 2022 | 4.445 | 4.461 | 4.344 | 4.375 | 377,439 | -0.09(-1.92%) |
Mar 04, 2022 | 4.554 | 4.608 | 4.282 | 4.461 | 601,952 | -0.16(-3.37%) |
Mar 03, 2022 | 4.663 | 4.671 | 4.570 | 4.616 | 184,037 | -0.05(-1.00%) |
Mar 02, 2022 | 4.585 | 4.671 | 4.585 | 4.663 | 241,233 | +0.09(+2.04%) |
Mar 01, 2022 | 4.585 | 4.628 | 4.538 | 4.570 | 434,788 | -0.04(-0.84%) |
Feb 28, 2022 | 4.570 | 4.631 | 4.562 | 4.608 | 388,496 | +0.04(+0.85%) |
Feb 25, 2022 | 4.554 | 4.624 | 4.546 | 4.570 | 279,801 | +0.02(+0.51%) |
Feb 24, 2022 | 4.468 | 4.558 | 4.359 | 4.546 | 379,233 | -0.05(-1.02%) |
Feb 23, 2022 | 4.686 | 4.741 | 4.546 | 4.593 | 339,695 | -0.08(-1.67%) |
Feb 22, 2022 | 4.749 | 4.772 | 4.671 | 4.671 | 181,261 | -0.10(-2.12%) |
Feb 18, 2022 | 4.772 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 4.842 | 4.896 | 4.764 | 4.788 | 105,869 | -0.02(-0.32%) |
Feb 16, 2022 | 4.811 | 4.826 | 4.772 | 4.803 | 111,922 | +0.02(+0.33%) |
Feb 15, 2022 | 4.826 | 4.861 | 4.764 | 4.788 | 150,240 | -0.02(-0.32%) |
Feb 14, 2022 | 4.850 | 4.858 | 4.788 | 4.803 | 153,810 | -0.07(-1.44%) |
Feb 11, 2022 | 4.943 | 4.974 | 4.840 | 4.873 | 118,014 | -0.05(-0.95%) |
Feb 10, 2022 | 4.982 | 4.982 | 4.904 | 4.920 | 153,025 | -0.06(-1.23%) |
Feb 09, 2022 | 5.020 | 5.033 | 4.981 | 4.981 | 192,765 | -0.03(-0.62%) |
Feb 08, 2022 | 5.043 | 5.043 | 4.974 | 5.012 | 127,419 | -0.03(-0.61%) |
Feb 07, 2022 | 5.097 | 5.097 | 5.020 | 5.043 | 153,418 | +0.02(+0.46%) |
Feb 04, 2022 | 5.043 | 5.059 | 4.943 | 5.020 | 113,098 | +0.01(+0.15%) |
Feb 03, 2022 | 5.020 | 5.012 | 5.012 | 122,594 | -0.03(-0.61%) | |
Feb 02, 2022 | 4.981 | 5.090 | 4.981 | 5.043 | 192,564 | +0.10(+2.03%) |
Feb 01, 2022 | 4.881 | 4.958 | 4.873 | 4.943 | 236,278 | +0.13(+2.73%) |
Jan 31, 2022 | 4.796 | 4.811 | 285,099 | -0.03(-0.64%) | ||
Jan 28, 2022 | 4.842 | 4.850 | 4.765 | 4.842 | 304,278 | +0.02(+0.32%) |
Jan 27, 2022 | 4.904 | 5.039 | 4.827 | 4.827 | 193,231 | -0.07(-1.42%) |
Jan 26, 2022 | 4.912 | 4.989 | 4.873 | 4.896 | 149,378 | +0.03(+0.63%) |
Jan 25, 2022 | 4.804 | 4.904 | 4.788 | 4.865 | 163,816 | +0.04(+0.80%) |
Jan 24, 2022 | 4.827 | 4.904 | 4.750 | 4.827 | 359,724 | -0.05(-1.11%) |
Jan 21, 2022 | 4.974 | 5.039 | 4.788 | 4.881 | 374,540 | -0.15(-3.07%) |
Jan 20, 2022 | 5.066 | 5.137 | 5.012 | 5.035 | 122,037 | -0.03(-0.61%) |
Jan 19, 2022 | 5.089 | 5.128 | 5.028 | 5.066 | 201,316 | -0.02(-0.30%) |
Jan 18, 2022 | 5.144 | 5.147 | 5.059 | 5.082 | 211,451 | -0.05(-1.05%) |
Jan 14, 2022 | 5.136 | 0 | -0.02(-0.45%) | |||
Jan 13, 2022 | 5.190 | 5.190 | 5.151 | 5.159 | 123,473 | -0.04(-0.74%) |
Jan 12, 2022 | 5.205 | 5.227 | 5.144 | 5.198 | 183,401 | -0.01(-0.13%) |
Jan 11, 2022 | 5.197 | 5.251 | 5.174 | 5.205 | 161,591 | -0.02(-0.44%) |
Jan 10, 2022 | 5.243 | 5.251 | 5.182 | 5.228 | 87,821 | -0.02(-0.29%) |
Jan 07, 2022 | 5.266 | 5.304 | 5.159 | 5.243 | 110,490 | -0.01(-0.15%) |
Jan 06, 2022 | 5.205 | 5.312 | 5.151 | 5.251 | 177,157 | +0.08(+1.48%) |
Jan 05, 2022 | 5.289 | 5.300 | 5.097 | 5.174 | 183,252 | -0.07(-1.32%) |
Jan 04, 2022 | 5.243 | 5.289 | 5.231 | 5.243 | 210,247 | +0.02(+0.44%) |
Jan 03, 2022 | 5.220 | 5.251 | 5.159 | 5.220 | 275,266 | +0.02(+0.29%) |
Dec 31, 2021 | 5.120 | 5.228 | 5.105 | 5.205 | 273,357 | +0.10(+1.95%) |
Dec 30, 2021 | 5.136 | 5.172 | 5.067 | 5.105 | 321,399 | -0.02(-0.30%) |
Dec 29, 2021 | 5.097 | 5.205 | 5.082 | 5.120 | 297,844 | +0.02(+0.30%) |
Dec 28, 2021 | 5.097 | 5.143 | 5.074 | 5.105 | 241,498 | -0.02(-0.30%) |
Dec 27, 2021 | 5.136 | 5.205 | 5.105 | 5.120 | 378,431 | -0.01(-0.15%) |
Dec 23, 2021 | 5.074 | 5.136 | 5.067 | 5.128 | 267,220 | +0.05(+1.06%) |
Dec 22, 2021 | 5.051 | 5.182 | 5.051 | 5.074 | 358,169 | -0.02(-0.45%) |
Dec 21, 2021 | 5.090 | 5.189 | 5.013 | 5.097 | 321,653 | +0.01(+0.15%) |
Dec 20, 2021 | 5.113 | 5.128 | 5.059 | 5.090 | 259,472 | -0.03(-0.60%) |
Dec 17, 2021 | 5.082 | 5.166 | 5.060 | 5.120 | 215,861 | +0.00(+0.00%) |
Dec 16, 2021 | 5.243 | 5.275 | 5.097 | 5.120 | 485,887 | -0.15(-2.91%) |
Dec 15, 2021 | 5.312 | 5.327 | 5.228 | 5.274 | 220,866 | -0.02(-0.29%) |
Dec 14, 2021 | 5.228 | 5.350 | 5.220 | 5.289 | 112,061 | +0.02(+0.44%) |
Dec 13, 2021 | 5.366 | 5.404 | 5.243 | 5.266 | 183,372 | -0.10(-1.86%) |
Dec 10, 2021 | 5.350 | 5.404 | 5.343 | 5.366 | 145,584 | -0.03(-0.55%) |
Dec 09, 2021 | 5.365 | 5.429 | 5.335 | 5.395 | 245,883 | -0.05(-0.98%) |
Dec 08, 2021 | 5.426 | 5.477 | 5.426 | 5.449 | 110,206 | -0.02(-0.42%) |
Dec 07, 2021 | 5.403 | 5.494 | 5.369 | 5.471 | 201,120 | +0.10(+1.84%) |
Dec 06, 2021 | 5.304 | 5.403 | 5.304 | 5.373 | 75,045 | +0.09(+1.73%) |
Dec 03, 2021 | 5.335 | 5.370 | 5.198 | 5.281 | 152,074 | -0.11(-2.12%) |
Dec 02, 2021 | 5.198 | 5.395 | 5.167 | 5.395 | 313,254 | +0.20(+3.81%) |
Dec 01, 2021 | 5.236 | 5.322 | 5.198 | 5.198 | 169,674 | -0.02(-0.44%) |
Nov 30, 2021 | 5.205 | 5.220 | 5.167 | 5.220 | 255,646 | -0.05(-0.87%) |
Nov 29, 2021 | 5.441 | 5.441 | 5.220 | 5.266 | 302,345 | -0.12(-2.26%) |
Nov 26, 2021 | 5.365 | 5.388 | 5.327 | 5.388 | 121,984 | -0.04(-0.70%) |
Nov 24, 2021 | 5.471 | 5.517 | 5.411 | 5.426 | 208,366 | -0.09(-1.66%) |
Nov 23, 2021 | 5.517 | 5.517 | 5.479 | 5.517 | 95,632 | -0.01(-0.14%) |
Nov 22, 2021 | 5.570 | 5.570 | 5.479 | 5.525 | 129,569 | -0.03(-0.55%) |
Nov 19, 2021 | 5.578 | 5.608 | 5.555 | 5.555 | 99,641 | -0.02(-0.41%) |
Nov 18, 2021 | 5.616 | 5.608 | 5.563 | 5.578 | 90,172 | -0.05(-0.81%) |
Nov 17, 2021 | 5.685 | 5.686 | 5.624 | 5.624 | 64,719 | -0.04(-0.67%) |
Nov 16, 2021 | 5.654 | 5.738 | 5.654 | 5.662 | 91,675 | -0.02(-0.27%) |
Nov 15, 2021 | 5.669 | 5.707 | 5.656 | 5.677 | 105,967 | +0.00(+0.00%) |
Nov 12, 2021 | 5.723 | 5.791 | 5.654 | 5.677 | 122,385 | -0.05(-0.93%) |
Nov 11, 2021 | 5.654 | 5.778 | 5.654 | 5.730 | 79,043 | +0.05(+0.94%) |
Nov 10, 2021 | 5.745 | 5.677 | 5.677 | 128,112 | -0.14(-2.47%) | |
Nov 09, 2021 | 5.798 | 5.828 | 5.744 | 5.821 | 105,781 | +0.09(+1.58%) |
Nov 08, 2021 | 5.745 | 5.791 | 5.707 | 5.730 | 153,652 | +0.03(+0.53%) |
Nov 05, 2021 | 5.723 | 5.738 | 5.677 | 5.700 | 78,856 | -0.03(-0.53%) |
Nov 04, 2021 | 5.715 | 5.745 | 5.707 | 5.730 | 103,808 | +0.02(+0.26%) |
Nov 03, 2021 | 5.677 | 5.745 | 5.668 | 5.715 | 82,026 | +0.03(+0.53%) |
Nov 02, 2021 | 5.594 | 5.753 | 5.594 | 5.685 | 231,522 | +0.15(+2.73%) |
Nov 01, 2021 | 5.534 | 5.617 | 5.473 | 5.534 | 180,171 | +0.06(+1.10%) |
Oct 29, 2021 | 5.473 | 5.564 | 5.443 | 5.473 | 172,972 | -0.02(-0.41%) |
Oct 28, 2021 | 5.685 | 5.685 | 5.458 | 5.496 | 274,830 | -0.15(-2.68%) |
Oct 27, 2021 | 5.556 | 5.662 | 5.549 | 5.647 | 135,308 | +0.11(+1.91%) |
Oct 26, 2021 | 5.541 | 5.511 | 5.541 | 175,087 | -0.03(-0.54%) | |
Oct 25, 2021 | 5.549 | 5.609 | 5.511 | 5.571 | 140,003 | -0.01(-0.14%) |
Oct 22, 2021 | 5.617 | 5.624 | 5.556 | 5.579 | 64,521 | -0.04(-0.67%) |
Oct 21, 2021 | 5.564 | 5.647 | 5.564 | 5.617 | 56,427 | +0.05(+0.81%) |
Oct 20, 2021 | 5.511 | 5.609 | 5.511 | 5.571 | 124,733 | +0.05(+0.82%) |
Oct 19, 2021 | 5.617 | 5.677 | 5.443 | 5.526 | 168,154 | -0.08(-1.48%) |
Oct 18, 2021 | 5.586 | 5.670 | 5.569 | 5.609 | 105,959 | +0.04(+0.68%) |
Oct 15, 2021 | 5.602 | 5.654 | 5.556 | 5.571 | 124,130 | -0.05(-0.81%) |
Oct 14, 2021 | 5.791 | 5.828 | 5.594 | 5.617 | 129,010 | -0.14(-2.37%) |
Oct 13, 2021 | 5.617 | 5.821 | 5.571 | 5.753 | 484,413 | +0.14(+2.42%) |
Oct 12, 2021 | 5.685 | 5.721 | 5.602 | 5.617 | 100,536 | -0.05(-0.93%) |
Oct 11, 2021 | 5.730 | 5.775 | 5.602 | 5.670 | 213,525 | -0.10(-1.70%) |
Oct 08, 2021 | 5.511 | 5.851 | 5.511 | 5.768 | 634,454 | +0.24(+4.39%) |
Oct 07, 2021 | 5.420 | 5.615 | 5.420 | 5.525 | 150,292 | +0.14(+2.51%) |
Oct 06, 2021 | 5.345 | 5.420 | 5.345 | 5.390 | 124,117 | -0.01(-0.14%) |
Oct 05, 2021 | 5.383 | 5.424 | 5.368 | 5.398 | 231,689 | +0.01(+0.14%) |
Oct 04, 2021 | 5.247 | 5.405 | 5.247 | 5.390 | 366,301 | +0.26(+4.97%) |