Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.888 | 3.970 | 3.855 | 3.888 | 197,720 | +0.00(+0.00%) |
Sep 29, 2022 | 3.888 | 3.915 | 3.833 | 3.888 | 131,588 | -0.03(-0.84%) |
Sep 28, 2022 | 3.896 | 4.003 | 3.855 | 3.921 | 146,557 | +0.05(+1.27%) |
Sep 27, 2022 | 3.863 | 4.011 | 3.831 | 3.872 | 134,513 | +0.02(+0.64%) |
Sep 26, 2022 | 3.896 | 3.939 | 3.818 | 3.847 | 258,296 | -0.08(-2.09%) |
Sep 23, 2022 | 4.003 | 4.003 | 3.896 | 3.929 | 309,560 | -0.08(-2.04%) |
Sep 22, 2022 | 3.986 | 4.063 | 3.978 | 4.011 | 126,969 | -0.01(-0.20%) |
Sep 21, 2022 | 4.134 | 4.142 | 3.904 | 4.019 | 96,625 | -0.07(-1.61%) |
Sep 20, 2022 | 4.126 | 4.257 | 4.052 | 4.085 | 119,196 | -0.09(-2.16%) |
Sep 19, 2022 | 4.232 | 4.290 | 4.142 | 4.175 | 95,391 | -0.09(-2.12%) |
Sep 16, 2022 | 4.241 | 4.375 | 4.241 | 4.265 | 191,941 | -0.07(-1.70%) |
Sep 15, 2022 | 4.347 | 4.388 | 4.315 | 4.339 | 62,107 | -0.04(-0.94%) |
Sep 14, 2022 | 4.315 | 4.405 | 4.315 | 4.380 | 69,473 | +0.05(+1.14%) |
Sep 13, 2022 | 4.397 | 4.462 | 4.331 | 4.331 | 130,906 | -0.13(-2.94%) |
Sep 12, 2022 | 4.495 | 4.495 | 4.421 | 4.462 | 174,604 | +0.07(+1.68%) |
Sep 09, 2022 | 4.347 | 4.397 | 4.306 | 4.388 | 107,725 | +0.03(+0.77%) |
Sep 08, 2022 | 4.330 | 4.379 | 4.326 | 4.355 | 128,381 | -0.04(-0.92%) |
Sep 07, 2022 | 4.314 | 4.436 | 4.306 | 4.395 | 99,980 | +0.05(+1.12%) |
Sep 06, 2022 | 4.379 | 4.420 | 4.306 | 4.347 | 95,570 | -0.02(-0.56%) |
Sep 02, 2022 | 4.355 | 4.420 | 4.330 | 4.371 | 75,069 | +0.03(+0.75%) |
Sep 01, 2022 | 4.395 | 4.420 | 4.322 | 4.338 | 183,295 | -0.07(-1.66%) |
Aug 31, 2022 | 4.403 | 4.468 | 4.363 | 4.412 | 120,975 | -0.02(-0.37%) |
Aug 30, 2022 | 4.412 | 4.457 | 4.394 | 4.428 | 91,295 | +0.02(+0.37%) |
Aug 29, 2022 | 4.460 | 4.468 | 4.412 | 4.412 | 83,730 | -0.06(-1.27%) |
Aug 26, 2022 | 4.477 | 4.525 | 4.460 | 4.468 | 97,986 | -0.03(-0.72%) |
Aug 25, 2022 | 4.525 | 4.525 | 4.436 | 4.501 | 85,737 | +0.01(+0.18%) |
Aug 24, 2022 | 4.452 | 4.525 | 4.451 | 4.493 | 105,459 | +0.06(+1.47%) |
Aug 23, 2022 | 4.420 | 4.460 | 4.387 | 4.428 | 77,705 | +0.03(+0.74%) |
Aug 22, 2022 | 4.485 | 4.501 | 4.363 | 4.395 | 156,924 | -0.11(-2.35%) |
Aug 19, 2022 | 4.607 | 4.623 | 4.493 | 4.501 | 212,717 | -0.14(-2.98%) |
Aug 18, 2022 | 4.566 | 4.639 | 4.566 | 4.639 | 128,076 | +0.09(+1.96%) |
Aug 17, 2022 | 4.574 | 4.623 | 4.501 | 4.550 | 114,711 | -0.05(-1.06%) |
Aug 16, 2022 | 4.598 | 4.614 | 4.529 | 4.598 | 84,567 | +0.01(+0.18%) |
Aug 15, 2022 | 4.558 | 4.590 | 4.525 | 4.590 | 152,551 | +0.04(+0.89%) |
Aug 12, 2022 | 4.493 | 4.550 | 4.481 | 4.550 | 77,157 | +0.09(+2.00%) |
Aug 11, 2022 | 4.485 | 4.493 | 4.436 | 4.460 | 135,213 | -0.02(-0.54%) |
Aug 10, 2022 | 4.542 | 4.566 | 4.468 | 4.485 | 154,112 | -0.01(-0.16%) |
Aug 09, 2022 | 4.524 | 4.540 | 4.436 | 4.492 | 141,739 | -0.02(-0.36%) |
Aug 08, 2022 | 4.508 | 4.546 | 4.468 | 4.508 | 118,460 | +0.03(+0.72%) |
Aug 05, 2022 | 4.516 | 4.516 | 4.448 | 4.476 | 103,363 | -0.04(-0.89%) |
Aug 04, 2022 | 4.564 | 4.564 | 4.468 | 4.516 | 212,093 | -0.01(-0.18%) |
Aug 03, 2022 | 4.508 | 4.548 | 4.476 | 4.524 | 186,358 | +0.05(+1.08%) |
Aug 02, 2022 | 4.428 | 4.514 | 4.395 | 4.476 | 279,988 | +0.08(+1.83%) |
Aug 01, 2022 | 4.379 | 4.428 | 4.331 | 4.395 | 298,045 | +0.09(+2.06%) |
Jul 29, 2022 | 4.226 | 4.341 | 4.202 | 4.307 | 170,310 | +0.10(+2.49%) |
Jul 28, 2022 | 4.202 | 4.218 | 4.154 | 4.202 | 141,934 | +0.06(+1.56%) |
Jul 27, 2022 | 4.138 | 4.162 | 4.122 | 4.138 | 81,907 | +0.03(+0.78%) |
Jul 26, 2022 | 4.170 | 4.202 | 4.081 | 4.106 | 85,943 | -0.07(-1.73%) |
Jul 25, 2022 | 4.218 | 4.267 | 4.151 | 4.178 | 156,226 | -0.03(-0.76%) |
Jul 22, 2022 | 4.194 | 4.210 | 4.154 | 4.210 | 60,952 | +0.06(+1.55%) |
Jul 21, 2022 | 4.057 | 4.194 | 4.057 | 4.146 | 171,279 | +0.03(+0.78%) |
Jul 20, 2022 | 4.033 | 4.122 | 4.017 | 4.114 | 105,234 | +0.10(+2.61%) |
Jul 19, 2022 | 4.057 | 4.061 | 3.993 | 4.009 | 123,030 | +0.00(+0.00%) |
Jul 18, 2022 | 4.049 | 4.065 | 4.009 | 4.009 | 134,227 | -0.03(-0.80%) |
Jul 15, 2022 | 4.178 | 4.178 | 4.041 | 4.041 | 145,497 | -0.09(-2.14%) |
Jul 14, 2022 | 4.138 | 4.178 | 4.098 | 4.130 | 115,619 | -0.01(-0.19%) |
Jul 13, 2022 | 4.122 | 4.178 | 4.098 | 4.138 | 57,774 | -0.02(-0.58%) |
Jul 12, 2022 | 4.194 | 4.218 | 4.146 | 4.162 | 99,234 | -0.03(-0.77%) |
Jul 11, 2022 | 4.138 | 4.210 | 4.134 | 4.194 | 70,932 | +0.04(+0.97%) |
Jul 08, 2022 | 4.090 | 4.202 | 4.057 | 4.154 | 145,054 | -0.01(-0.17%) |
Jul 07, 2022 | 4.137 | 4.185 | 4.105 | 4.161 | 142,312 | +0.06(+1.36%) |
Jul 06, 2022 | 4.169 | 4.177 | 4.105 | 4.105 | 119,401 | -0.06(-1.44%) |
Jul 05, 2022 | 4.073 | 4.185 | 4.073 | 4.165 | 205,442 | +0.08(+1.85%) |
Jul 01, 2022 | 4.113 | 4.113 | 4.034 | 4.089 | 112,813 | +0.00(+0.00%) |
Jun 30, 2022 | 3.986 | 4.089 | 3.986 | 4.089 | 189,453 | +0.06(+1.58%) |
Jun 29, 2022 | 4.026 | 4.105 | 3.986 | 4.026 | 145,103 | -0.01(-0.20%) |
Jun 28, 2022 | 4.026 | 4.113 | 4.026 | 4.034 | 148,682 | -0.02(-0.39%) |
Jun 27, 2022 | 4.058 | 4.098 | 4.010 | 4.050 | 65,265 | +0.02(+0.59%) |
Jun 24, 2022 | 4.034 | 4.129 | 3.986 | 4.026 | 134,538 | +0.00(+0.00%) |
Jun 23, 2022 | 3.882 | 4.065 | 3.870 | 4.026 | 145,199 | +0.14(+3.48%) |
Jun 22, 2022 | 3.850 | 3.906 | 3.850 | 3.890 | 86,186 | +0.02(+0.62%) |
Jun 21, 2022 | 3.874 | 3.978 | 3.826 | 3.866 | 197,323 | +0.01(+0.21%) |
Jun 17, 2022 | 3.763 | 3.906 | 3.763 | 3.858 | 216,075 | +0.06(+1.68%) |
Jun 16, 2022 | 3.858 | 3.866 | 3.747 | 3.794 | 293,701 | -0.10(-2.66%) |
Jun 15, 2022 | 3.842 | 4.018 | 3.842 | 3.898 | 169,571 | +0.06(+1.66%) |
Jun 14, 2022 | 3.850 | 3.906 | 3.834 | 3.834 | 224,792 | -0.02(-0.62%) |
Jun 13, 2022 | 4.050 | 4.081 | 3.834 | 3.858 | 497,418 | -0.25(-6.02%) |
Jun 10, 2022 | 4.145 | 4.257 | 4.073 | 4.105 | 342,016 | -0.07(-1.70%) |
Jun 09, 2022 | 4.192 | 4.263 | 4.161 | 4.176 | 210,751 | -0.01(-0.19%) |
Jun 08, 2022 | 4.224 | 4.295 | 4.161 | 4.184 | 250,518 | -0.06(-1.49%) |
Jun 07, 2022 | 4.184 | 4.255 | 4.161 | 4.247 | 152,395 | +0.04(+0.94%) |
Jun 06, 2022 | 4.216 | 4.216 | 4.161 | 4.208 | 126,829 | +0.04(+0.95%) |
Jun 03, 2022 | 4.200 | 4.247 | 4.161 | 4.168 | 141,351 | -0.06(-1.49%) |
Jun 02, 2022 | 4.184 | 4.295 | 4.184 | 4.232 | 213,366 | +0.03(+0.75%) |
Jun 01, 2022 | 4.279 | 4.279 | 4.184 | 4.200 | 142,385 | +0.01(+0.19%) |
May 31, 2022 | 4.224 | 4.279 | 4.168 | 4.192 | 218,994 | -0.09(-2.03%) |
May 27, 2022 | 4.279 | 4.318 | 4.192 | 4.279 | 158,768 | +0.04(+0.93%) |
May 26, 2022 | 4.224 | 4.271 | 4.161 | 4.239 | 111,852 | +0.02(+0.56%) |
May 25, 2022 | 4.121 | 4.216 | 4.121 | 4.216 | 76,562 | +0.09(+2.30%) |
May 24, 2022 | 4.113 | 4.161 | 4.097 | 4.121 | 116,545 | +0.04(+0.97%) |
May 23, 2022 | 4.105 | 4.145 | 4.066 | 4.082 | 163,691 | -0.02(-0.39%) |
May 20, 2022 | 4.137 | 4.168 | 4.090 | 4.097 | 120,119 | -0.04(-0.95%) |
May 19, 2022 | 4.137 | 4.168 | 4.121 | 4.137 | 65,537 | +0.02(+0.38%) |
May 18, 2022 | 4.216 | 4.216 | 4.113 | 4.121 | 97,358 | -0.12(-2.79%) |
May 17, 2022 | 4.200 | 4.263 | 4.121 | 4.239 | 239,472 | +0.06(+1.51%) |
May 16, 2022 | 4.089 | 4.176 | 4.089 | 4.176 | 53,886 | +0.09(+2.12%) |
May 13, 2022 | 4.066 | 4.145 | 4.050 | 4.089 | 124,787 | +0.03(+0.78%) |
May 12, 2022 | 4.105 | 4.145 | 3.995 | 4.058 | 184,197 | -0.05(-1.15%) |
May 11, 2022 | 4.145 | 4.208 | 4.089 | 4.105 | 153,315 | -0.02(-0.55%) |
May 10, 2022 | 4.144 | 4.214 | 4.106 | 4.128 | 141,595 | +0.02(+0.38%) |
May 09, 2022 | 4.152 | 4.222 | 4.073 | 4.113 | 357,777 | -0.09(-2.05%) |
May 06, 2022 | 4.214 | 4.305 | 4.152 | 4.199 | 274,034 | -0.09(-2.01%) |
May 05, 2022 | 4.292 | 4.347 | 4.253 | 4.285 | 99,352 | -0.03(-0.72%) |
May 04, 2022 | 4.277 | 4.363 | 4.277 | 4.316 | 116,219 | +0.02(+0.36%) |
May 03, 2022 | 4.183 | 4.370 | 4.183 | 4.300 | 218,270 | +0.11(+2.61%) |
May 02, 2022 | 4.261 | 4.292 | 4.156 | 4.191 | 248,326 | -0.01(-0.19%) |
Apr 29, 2022 | 4.222 | 4.284 | 4.191 | 4.199 | 317,420 | -0.07(-1.65%) |
Apr 28, 2022 | 4.292 | 4.339 | 4.253 | 4.269 | 146,345 | -0.03(-0.73%) |
Apr 27, 2022 | 4.269 | 4.347 | 4.238 | 4.300 | 100,472 | +0.02(+0.37%) |
Apr 26, 2022 | 4.308 | 4.396 | 4.277 | 4.285 | 136,237 | -0.09(-1.97%) |
Apr 25, 2022 | 4.433 | 4.433 | 4.300 | 4.371 | 242,008 | +0.00(+0.00%) |
Apr 22, 2022 | 4.496 | 4.496 | 4.339 | 4.371 | 171,817 | -0.08(-1.76%) |
Apr 21, 2022 | 4.558 | 4.586 | 4.331 | 4.449 | 285,187 | -0.12(-2.57%) |
Apr 20, 2022 | 4.597 | 4.613 | 4.519 | 4.566 | 111,304 | +0.02(+0.52%) |
Apr 19, 2022 | 4.574 | 4.644 | 4.535 | 4.543 | 226,933 | -0.03(-0.68%) |
Apr 18, 2022 | 4.605 | 4.613 | 4.535 | 4.574 | 147,830 | +0.02(+0.52%) |
Apr 14, 2022 | 4.675 | 4.675 | 4.543 | 4.550 | 159,324 | -0.11(-2.35%) |
Apr 13, 2022 | 4.668 | 4.683 | 4.621 | 4.660 | 105,873 | +0.02(+0.34%) |
Apr 12, 2022 | 4.644 | 4.754 | 4.589 | 4.644 | 209,662 | +0.06(+1.37%) |
Apr 11, 2022 | 4.582 | 4.605 | 4.519 | 4.582 | 199,307 | -0.02(-0.34%) |
Apr 08, 2022 | 4.660 | 4.707 | 4.589 | 4.597 | 226,957 | -0.07(-1.49%) |
Apr 07, 2022 | 4.729 | 4.749 | 4.628 | 4.667 | 232,609 | -0.05(-1.15%) |
Apr 06, 2022 | 4.737 | 4.737 | 4.667 | 4.721 | 223,027 | -0.01(-0.16%) |
Apr 05, 2022 | 4.737 | 4.760 | 4.698 | 4.729 | 314,000 | +0.01(+0.16%) |
Apr 04, 2022 | 4.620 | 4.721 | 4.613 | 4.721 | 842,306 | +0.13(+2.87%) |
Apr 01, 2022 | 4.628 | 4.628 | 4.535 | 4.589 | 144,656 | +0.03(+0.68%) |
Mar 31, 2022 | 4.597 | 4.651 | 4.527 | 4.558 | 259,533 | -0.02(-0.34%) |
Mar 30, 2022 | 4.527 | 4.613 | 4.396 | 4.574 | 392,891 | +0.10(+2.25%) |
Mar 29, 2022 | 4.434 | 4.504 | 4.310 | 4.473 | 421,514 | +0.04(+0.87%) |
Mar 28, 2022 | 4.450 | 4.543 | 4.333 | 4.434 | 217,664 | -0.03(-0.69%) |
Mar 25, 2022 | 4.496 | 4.512 | 4.465 | 4.465 | 141,311 | -0.02(-0.52%) |
Mar 24, 2022 | 4.442 | 4.535 | 4.380 | 4.489 | 247,633 | +0.05(+1.05%) |
Mar 23, 2022 | 4.558 | 4.628 | 4.411 | 4.442 | 228,101 | -0.12(-2.55%) |
Mar 22, 2022 | 4.512 | 4.628 | 4.496 | 4.558 | 219,844 | +0.03(+0.68%) |
Mar 21, 2022 | 4.442 | 4.644 | 4.419 | 4.527 | 293,914 | +0.09(+1.92%) |
Mar 18, 2022 | 4.450 | 4.535 | 4.349 | 4.442 | 126,256 | +0.00(+0.00%) |
Mar 17, 2022 | 4.473 | 4.512 | 4.380 | 4.442 | 232,632 | -0.01(-0.17%) |
Mar 16, 2022 | 4.310 | 4.450 | 4.305 | 4.450 | 147,015 | +0.20(+4.74%) |
Mar 15, 2022 | 4.202 | 4.279 | 4.163 | 4.248 | 263,599 | -0.02(-0.54%) |
Mar 14, 2022 | 4.419 | 4.574 | 4.225 | 4.271 | 330,011 | -0.10(-2.30%) |
Mar 11, 2022 | 4.326 | 4.372 | 4.299 | 4.372 | 213,720 | +0.08(+1.81%) |
Mar 10, 2022 | 4.295 | 4.333 | 4.271 | 4.295 | 160,697 | +0.02(+0.38%) |
Mar 09, 2022 | 4.309 | 4.332 | 4.263 | 4.278 | 190,135 | +0.02(+0.36%) |
Mar 08, 2022 | 4.309 | 4.324 | 4.225 | 4.263 | 220,597 | -0.05(-1.25%) |
Mar 07, 2022 | 4.386 | 4.401 | 4.286 | 4.317 | 382,516 | -0.08(-1.92%) |
Mar 04, 2022 | 4.494 | 4.547 | 4.225 | 4.401 | 610,049 | -0.15(-3.37%) |
Mar 03, 2022 | 4.601 | 4.609 | 4.509 | 4.555 | 186,512 | -0.05(-1.00%) |
Mar 02, 2022 | 4.524 | 4.609 | 4.524 | 4.601 | 244,478 | +0.09(+2.04%) |
Mar 01, 2022 | 4.524 | 4.566 | 4.478 | 4.509 | 440,637 | -0.04(-0.84%) |
Feb 28, 2022 | 4.509 | 4.570 | 4.501 | 4.547 | 393,722 | +0.04(+0.85%) |
Feb 25, 2022 | 4.494 | 4.563 | 4.486 | 4.509 | 283,564 | +0.02(+0.51%) |
Feb 24, 2022 | 4.409 | 4.497 | 4.301 | 4.486 | 384,335 | -0.05(-1.02%) |
Feb 23, 2022 | 4.624 | 4.678 | 4.486 | 4.532 | 344,264 | -0.08(-1.67%) |
Feb 22, 2022 | 4.686 | 4.709 | 4.609 | 4.609 | 183,699 | -0.10(-2.12%) |
Feb 18, 2022 | 4.709 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 4.778 | 4.832 | 4.701 | 4.724 | 107,293 | -0.02(-0.32%) |
Feb 16, 2022 | 4.747 | 4.762 | 4.709 | 4.739 | 113,428 | +0.02(+0.33%) |
Feb 15, 2022 | 4.762 | 4.797 | 4.701 | 4.724 | 152,261 | -0.02(-0.32%) |
Feb 14, 2022 | 4.785 | 4.793 | 4.724 | 4.739 | 155,879 | -0.07(-1.44%) |
Feb 11, 2022 | 4.878 | 4.908 | 4.776 | 4.808 | 119,601 | -0.05(-0.95%) |
Feb 10, 2022 | 4.916 | 4.916 | 4.839 | 4.855 | 155,084 | -0.06(-1.23%) |
Feb 09, 2022 | 4.953 | 4.966 | 4.915 | 4.915 | 195,358 | -0.03(-0.62%) |
Feb 08, 2022 | 4.976 | 4.976 | 4.908 | 4.946 | 129,133 | -0.03(-0.61%) |
Feb 07, 2022 | 5.030 | 5.030 | 4.953 | 4.976 | 155,481 | +0.02(+0.46%) |
Feb 04, 2022 | 4.976 | 4.991 | 4.877 | 4.953 | 114,619 | +0.01(+0.15%) |
Feb 03, 2022 | 4.953 | 4.946 | 4.946 | 124,243 | -0.03(-0.61%) | |
Feb 02, 2022 | 4.915 | 5.023 | 4.915 | 4.976 | 195,155 | +0.10(+2.03%) |
Feb 01, 2022 | 4.816 | 4.892 | 4.809 | 4.877 | 239,456 | +0.13(+2.73%) |
Jan 31, 2022 | 4.732 | 4.748 | 288,934 | -0.03(-0.64%) | ||
Jan 28, 2022 | 4.778 | 4.786 | 4.702 | 4.778 | 308,371 | +0.02(+0.32%) |
Jan 27, 2022 | 4.839 | 4.972 | 4.763 | 4.763 | 195,830 | -0.07(-1.42%) |
Jan 26, 2022 | 4.847 | 4.923 | 4.809 | 4.831 | 151,387 | +0.03(+0.63%) |
Jan 25, 2022 | 4.740 | 4.839 | 4.725 | 4.801 | 166,020 | +0.04(+0.80%) |
Jan 24, 2022 | 4.763 | 4.839 | 4.687 | 4.763 | 364,563 | -0.05(-1.11%) |
Jan 21, 2022 | 4.908 | 4.972 | 4.725 | 4.816 | 379,578 | -0.15(-3.07%) |
Jan 20, 2022 | 4.999 | 5.069 | 4.946 | 4.969 | 123,679 | -0.03(-0.61%) |
Jan 19, 2022 | 5.022 | 5.060 | 4.961 | 4.999 | 204,024 | -0.02(-0.30%) |
Jan 18, 2022 | 5.075 | 5.079 | 4.991 | 5.014 | 214,295 | -0.05(-1.05%) |
Jan 14, 2022 | 5.068 | 0 | -0.02(-0.45%) | |||
Jan 13, 2022 | 5.121 | 5.121 | 5.083 | 5.090 | 125,134 | -0.04(-0.74%) |
Jan 12, 2022 | 5.136 | 5.157 | 5.075 | 5.129 | 185,868 | -0.01(-0.13%) |
Jan 11, 2022 | 5.128 | 5.181 | 5.105 | 5.135 | 163,765 | -0.02(-0.44%) |
Jan 10, 2022 | 5.173 | 5.181 | 5.113 | 5.158 | 89,002 | -0.02(-0.29%) |
Jan 07, 2022 | 5.196 | 5.234 | 5.090 | 5.173 | 111,976 | -0.01(-0.15%) |
Jan 06, 2022 | 5.135 | 5.241 | 5.083 | 5.181 | 179,540 | +0.08(+1.48%) |
Jan 05, 2022 | 5.219 | 5.230 | 5.030 | 5.105 | 185,717 | -0.07(-1.32%) |
Jan 04, 2022 | 5.173 | 5.219 | 5.162 | 5.173 | 213,075 | +0.02(+0.44%) |
Jan 03, 2022 | 5.151 | 5.181 | 5.090 | 5.151 | 278,969 | +0.02(+0.29%) |
Dec 31, 2021 | 5.052 | 5.158 | 5.037 | 5.135 | 277,035 | +0.10(+1.95%) |
Dec 30, 2021 | 5.067 | 5.103 | 4.999 | 5.037 | 325,722 | -0.02(-0.30%) |
Dec 29, 2021 | 5.030 | 5.135 | 5.014 | 5.052 | 301,851 | +0.02(+0.30%) |
Dec 28, 2021 | 5.030 | 5.075 | 5.007 | 5.037 | 244,747 | -0.02(-0.30%) |
Dec 27, 2021 | 5.067 | 5.135 | 5.037 | 5.052 | 383,522 | -0.01(-0.15%) |
Dec 23, 2021 | 5.007 | 5.067 | 4.999 | 5.060 | 270,815 | +0.05(+1.06%) |
Dec 22, 2021 | 4.984 | 5.113 | 4.984 | 5.007 | 362,987 | -0.02(-0.45%) |
Dec 21, 2021 | 5.022 | 5.120 | 4.946 | 5.030 | 325,980 | +0.01(+0.15%) |
Dec 20, 2021 | 5.045 | 5.060 | 4.992 | 5.022 | 262,963 | -0.03(-0.60%) |
Dec 17, 2021 | 5.014 | 5.098 | 4.993 | 5.052 | 218,765 | +0.00(+0.00%) |
Dec 16, 2021 | 5.173 | 5.205 | 5.030 | 5.052 | 492,423 | -0.15(-2.91%) |
Dec 15, 2021 | 5.241 | 5.256 | 5.158 | 5.204 | 223,837 | -0.02(-0.29%) |
Dec 14, 2021 | 5.158 | 5.279 | 5.151 | 5.219 | 113,568 | +0.02(+0.44%) |
Dec 13, 2021 | 5.294 | 5.332 | 5.173 | 5.196 | 185,838 | -0.10(-1.86%) |
Dec 10, 2021 | 5.279 | 5.332 | 5.272 | 5.294 | 147,543 | -0.03(-0.55%) |
Dec 09, 2021 | 5.294 | 5.357 | 5.264 | 5.324 | 249,190 | -0.05(-0.98%) |
Dec 08, 2021 | 5.354 | 5.404 | 5.354 | 5.376 | 111,689 | -0.02(-0.42%) |
Dec 07, 2021 | 5.331 | 5.421 | 5.298 | 5.399 | 203,825 | +0.10(+1.84%) |
Dec 06, 2021 | 5.234 | 5.331 | 5.234 | 5.301 | 76,055 | +0.09(+1.73%) |
Dec 03, 2021 | 5.264 | 5.299 | 5.129 | 5.211 | 154,120 | -0.11(-2.12%) |
Dec 02, 2021 | 5.129 | 5.324 | 5.099 | 5.324 | 317,468 | +0.20(+3.81%) |
Dec 01, 2021 | 5.166 | 5.252 | 5.129 | 5.129 | 171,956 | -0.02(-0.44%) |
Nov 30, 2021 | 5.136 | 5.151 | 5.099 | 5.151 | 259,085 | -0.05(-0.87%) |
Nov 29, 2021 | 5.369 | 5.369 | 5.151 | 5.196 | 306,412 | -0.12(-2.26%) |
Nov 26, 2021 | 5.294 | 5.316 | 5.256 | 5.316 | 123,625 | -0.04(-0.70%) |
Nov 24, 2021 | 5.399 | 5.444 | 5.339 | 5.354 | 211,169 | -0.09(-1.66%) |
Nov 23, 2021 | 5.444 | 5.444 | 5.406 | 5.444 | 96,918 | -0.01(-0.14%) |
Nov 22, 2021 | 5.496 | 5.496 | 5.406 | 5.451 | 131,312 | -0.03(-0.55%) |
Nov 19, 2021 | 5.504 | 5.534 | 5.481 | 5.481 | 100,981 | -0.02(-0.41%) |
Nov 18, 2021 | 5.542 | 5.534 | 5.489 | 5.504 | 91,385 | -0.05(-0.81%) |
Nov 17, 2021 | 5.609 | 5.611 | 5.549 | 5.549 | 65,590 | -0.04(-0.67%) |
Nov 16, 2021 | 5.579 | 5.662 | 5.579 | 5.587 | 92,908 | -0.02(-0.27%) |
Nov 15, 2021 | 5.594 | 5.632 | 5.581 | 5.602 | 107,393 | +0.00(+0.00%) |
Nov 12, 2021 | 5.647 | 5.714 | 5.579 | 5.602 | 124,032 | -0.05(-0.93%) |
Nov 11, 2021 | 5.579 | 5.701 | 5.579 | 5.654 | 80,106 | +0.05(+0.94%) |
Nov 10, 2021 | 5.669 | 5.602 | 5.602 | 129,835 | -0.14(-2.47%) | |
Nov 09, 2021 | 5.721 | 5.750 | 5.667 | 5.744 | 107,204 | +0.09(+1.58%) |
Nov 08, 2021 | 5.669 | 5.714 | 5.632 | 5.654 | 155,719 | +0.03(+0.53%) |
Nov 05, 2021 | 5.647 | 5.661 | 5.602 | 5.624 | 79,916 | -0.03(-0.53%) |
Nov 04, 2021 | 5.639 | 5.669 | 5.632 | 5.654 | 105,205 | +0.01(+0.26%) |
Nov 03, 2021 | 5.602 | 5.669 | 5.593 | 5.639 | 83,130 | +0.03(+0.53%) |
Nov 02, 2021 | 5.520 | 5.676 | 5.520 | 5.609 | 234,637 | +0.15(+2.73%) |
Nov 01, 2021 | 5.460 | 5.542 | 5.400 | 5.460 | 182,594 | +0.06(+1.10%) |
Oct 29, 2021 | 5.400 | 5.490 | 5.371 | 5.400 | 175,299 | -0.02(-0.41%) |
Oct 28, 2021 | 5.609 | 5.609 | 5.385 | 5.423 | 278,527 | -0.15(-2.68%) |
Oct 27, 2021 | 5.482 | 5.587 | 5.475 | 5.572 | 137,128 | +0.10(+1.91%) |
Oct 26, 2021 | 5.468 | 5.438 | 5.468 | 177,442 | -0.03(-0.54%) | |
Oct 25, 2021 | 5.475 | 5.535 | 5.438 | 5.497 | 141,886 | -0.01(-0.14%) |
Oct 22, 2021 | 5.542 | 5.550 | 5.482 | 5.505 | 65,389 | -0.04(-0.67%) |
Oct 21, 2021 | 5.490 | 5.572 | 5.490 | 5.542 | 57,186 | +0.04(+0.81%) |
Oct 20, 2021 | 5.438 | 5.535 | 5.438 | 5.497 | 126,411 | +0.04(+0.82%) |
Oct 19, 2021 | 5.542 | 5.602 | 5.371 | 5.453 | 170,416 | -0.08(-1.48%) |
Oct 18, 2021 | 5.512 | 5.594 | 5.496 | 5.535 | 107,385 | +0.04(+0.68%) |
Oct 15, 2021 | 5.527 | 5.579 | 5.482 | 5.497 | 125,800 | -0.04(-0.81%) |
Oct 14, 2021 | 5.714 | 5.751 | 5.520 | 5.542 | 130,745 | -0.13(-2.37%) |
Oct 13, 2021 | 5.542 | 5.744 | 5.497 | 5.676 | 490,929 | +0.13(+2.42%) |
Oct 12, 2021 | 5.609 | 5.645 | 5.527 | 5.542 | 101,888 | -0.05(-0.93%) |
Oct 11, 2021 | 5.654 | 5.699 | 5.527 | 5.594 | 216,397 | -0.10(-1.70%) |
Oct 08, 2021 | 5.438 | 5.773 | 5.438 | 5.691 | 642,989 | +0.24(+4.39%) |
Oct 07, 2021 | 5.348 | 5.541 | 5.348 | 5.452 | 152,314 | +0.13(+2.51%) |
Oct 06, 2021 | 5.274 | 5.348 | 5.274 | 5.319 | 125,787 | -0.01(-0.14%) |
Oct 05, 2021 | 5.311 | 5.352 | 5.296 | 5.326 | 234,805 | +0.01(+0.14%) |
Oct 04, 2021 | 5.178 | 5.333 | 5.178 | 5.319 | 371,229 | +0.25(+4.97%) |