Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.930 | 3.150 | 2.850 | 3.150 | 4,290,697 | +0.23(+7.88%) |
Nov 29, 2022 | 2.970 | 2.970 | 2.880 | 2.920 | 2,617,161 | -0.01(-0.34%) |
Nov 28, 2022 | 3.110 | 3.130 | 2.870 | 2.930 | 4,616,954 | -0.21(-6.69%) |
Nov 25, 2022 | 3.200 | 3.250 | 3.130 | 3.140 | 578,014 | -0.06(-1.88%) |
Nov 23, 2022 | 3.190 | 3.220 | 3.110 | 3.200 | 2,836,564 | +0.03(+0.95%) |
Nov 22, 2022 | 3.160 | 3.265 | 3.150 | 3.170 | 1,954,346 | -0.02(-0.63%) |
Nov 21, 2022 | 3.090 | 3.235 | 3.040 | 3.190 | 4,385,620 | +0.05(+1.59%) |
Nov 18, 2022 | 3.200 | 3.290 | 3.100 | 3.140 | 4,332,722 | +0.03(+0.96%) |
Nov 17, 2022 | 3.200 | 3.220 | 2.880 | 3.110 | 22,867,168 | -0.18(-5.47%) |
Nov 16, 2022 | 4.250 | 4.350 | 3.270 | 3.290 | 27,148,936 | -1.63(-33.13%) |
Nov 15, 2022 | 4.990 | 5.035 | 4.850 | 4.920 | 910,253 | +0.03(+0.61%) |
Nov 14, 2022 | 4.880 | 5.070 | 4.870 | 4.890 | 1,420,542 | +0.01(+0.20%) |
Nov 11, 2022 | 4.610 | 4.900 | 4.600 | 4.880 | 2,141,181 | +0.29(+6.32%) |
Nov 10, 2022 | 4.360 | 4.590 | 4.295 | 4.590 | 2,022,467 | +0.35(+8.25%) |
Nov 09, 2022 | 4.300 | 4.330 | 4.130 | 4.240 | 3,069,024 | -0.11(-2.53%) |
Nov 08, 2022 | 4.050 | 4.650 | 3.930 | 4.350 | 5,309,579 | -0.02(-0.46%) |
Nov 07, 2022 | 4.500 | 4.520 | 4.230 | 4.370 | 2,078,919 | +0.01(+0.23%) |
Nov 04, 2022 | 4.190 | 4.370 | 4.090 | 4.360 | 1,171,132 | +0.21(+5.06%) |
Nov 03, 2022 | 4.180 | 4.220 | 4.115 | 4.150 | 1,204,164 | -0.07(-1.66%) |
Nov 02, 2022 | 4.410 | 4.490 | 4.190 | 4.220 | 3,978,386 | -0.19(-4.31%) |
Nov 01, 2022 | 4.520 | 4.520 | 4.390 | 4.410 | 1,673,270 | -0.06(-1.34%) |
Oct 31, 2022 | 4.550 | 4.560 | 4.445 | 4.470 | 2,083,150 | -0.08(-1.76%) |
Oct 28, 2022 | 4.520 | 4.565 | 4.460 | 4.550 | 2,016,156 | +0.05(+1.11%) |
Oct 27, 2022 | 4.610 | 4.690 | 4.480 | 4.500 | 1,063,846 | -0.07(-1.53%) |
Oct 26, 2022 | 4.670 | 4.740 | 4.560 | 4.570 | 1,186,435 | -0.02(-0.44%) |
Oct 25, 2022 | 4.390 | 4.590 | 4.360 | 4.590 | 1,416,968 | +0.19(+4.32%) |
Oct 24, 2022 | 4.430 | 4.430 | 4.315 | 4.400 | 1,400,306 | -0.04(-0.90%) |
Oct 21, 2022 | 4.700 | 4.705 | 4.285 | 4.440 | 2,777,777 | -0.29(-6.13%) |
Oct 20, 2022 | 4.670 | 4.795 | 4.670 | 4.730 | 895,833 | +0.05(+1.07%) |
Oct 19, 2022 | 4.670 | 4.825 | 4.635 | 4.680 | 656,639 | -0.05(-1.06%) |
Oct 18, 2022 | 4.760 | 4.880 | 4.690 | 4.730 | 1,390,485 | +0.04(+0.85%) |
Oct 17, 2022 | 4.600 | 4.690 | 4.548 | 4.690 | 1,525,337 | +0.23(+5.16%) |
Oct 14, 2022 | 4.640 | 4.670 | 4.430 | 4.460 | 2,119,792 | -0.17(-3.67%) |
Oct 13, 2022 | 4.370 | 4.630 | 4.290 | 4.630 | 2,214,809 | +0.16(+3.58%) |
Oct 12, 2022 | 4.580 | 4.580 | 4.365 | 4.470 | 2,513,948 | -0.15(-3.25%) |
Oct 11, 2022 | 4.560 | 4.660 | 4.360 | 4.620 | 3,071,454 | +0.07(+1.54%) |
Oct 10, 2022 | 4.770 | 4.890 | 4.535 | 4.550 | 6,256,300 | -0.26(-5.41%) |
Oct 07, 2022 | 3.980 | 5.180 | 3.950 | 4.810 | 14,811,853 | +0.80(+19.95%) |
Oct 06, 2022 | 3.980 | 4.040 | 3.870 | 4.010 | 2,295,404 | +0.00(+0.00%) |
Oct 05, 2022 | 4.200 | 4.200 | 3.875 | 4.010 | 2,797,206 | -0.23(-5.42%) |
Oct 04, 2022 | 4.520 | 4.575 | 4.180 | 4.240 | 2,941,208 | -0.21(-4.72%) |
Oct 03, 2022 | 4.340 | 4.525 | 4.250 | 4.450 | 1,885,343 | +0.18(+4.22%) |
Sep 30, 2022 | 4.270 | 4.360 | 4.235 | 4.270 | 1,838,101 | -0.02(-0.47%) |
Sep 29, 2022 | 4.480 | 4.490 | 4.265 | 4.290 | 1,410,693 | -0.27(-5.92%) |
Sep 28, 2022 | 4.450 | 4.590 | 4.400 | 4.560 | 2,147,022 | +0.16(+3.64%) |
Sep 27, 2022 | 4.500 | 4.610 | 4.340 | 4.400 | 1,997,302 | -0.09(-2.00%) |
Sep 26, 2022 | 4.430 | 4.540 | 4.400 | 4.490 | 1,760,738 | +0.00(+0.00%) |
Sep 23, 2022 | 4.800 | 4.820 | 4.410 | 4.490 | 2,283,983 | -0.42(-8.55%) |
Sep 22, 2022 | 5.180 | 5.225 | 4.800 | 4.910 | 2,908,400 | -0.28(-5.39%) |
Sep 21, 2022 | 5.290 | 5.430 | 5.190 | 5.190 | 1,703,960 | -0.05(-0.95%) |
Sep 20, 2022 | 5.270 | 5.315 | 5.170 | 5.240 | 1,155,668 | -0.06(-1.13%) |
Sep 19, 2022 | 5.210 | 5.300 | 5.165 | 5.300 | 1,386,027 | +0.05(+0.95%) |
Sep 16, 2022 | 5.160 | 5.260 | 5.049 | 5.250 | 1,947,255 | +0.06(+1.16%) |
Sep 15, 2022 | 5.150 | 5.255 | 5.150 | 5.190 | 1,051,494 | +0.02(+0.39%) |
Sep 14, 2022 | 5.110 | 5.200 | 4.980 | 5.170 | 1,567,095 | +0.05(+0.98%) |
Sep 13, 2022 | 5.110 | 5.250 | 5.080 | 5.120 | 1,956,534 | -0.12(-2.29%) |
Sep 12, 2022 | 5.050 | 5.250 | 5.050 | 5.240 | 1,074,969 | +0.19(+3.76%) |
Sep 09, 2022 | 4.950 | 5.090 | 4.940 | 5.050 | 1,608,775 | +0.15(+3.06%) |
Sep 08, 2022 | 4.730 | 4.940 | 4.730 | 4.900 | 1,494,894 | +0.12(+2.51%) |
Sep 07, 2022 | 4.500 | 4.790 | 4.500 | 4.780 | 1,478,011 | +0.27(+5.99%) |
Sep 06, 2022 | 4.500 | 4.535 | 4.425 | 4.510 | 1,467,056 | +0.06(+1.35%) |
Sep 02, 2022 | 4.490 | 4.580 | 4.400 | 4.450 | 932,464 | -0.01(-0.22%) |
Sep 01, 2022 | 4.380 | 4.480 | 4.375 | 4.460 | 2,596,793 | +0.06(+1.36%) |
Aug 31, 2022 | 4.420 | 4.510 | 4.390 | 4.400 | 1,713,381 | +0.01(+0.23%) |
Aug 30, 2022 | 4.300 | 4.410 | 4.295 | 4.390 | 1,538,830 | +0.12(+2.81%) |
Aug 29, 2022 | 4.320 | 4.330 | 4.230 | 4.270 | 733,075 | -0.07(-1.61%) |
Aug 26, 2022 | 4.630 | 4.635 | 4.340 | 4.340 | 895,040 | -0.29(-6.26%) |
Aug 25, 2022 | 4.530 | 4.630 | 4.485 | 4.630 | 853,544 | +0.10(+2.21%) |
Aug 24, 2022 | 4.530 | 4.560 | 4.430 | 4.530 | 1,045,073 | -0.03(-0.66%) |
Aug 23, 2022 | 4.560 | 4.690 | 4.560 | 4.560 | 1,015,683 | +0.02(+0.44%) |
Aug 22, 2022 | 4.610 | 4.670 | 4.430 | 4.540 | 1,930,861 | -0.10(-2.16%) |
Aug 19, 2022 | 4.860 | 4.870 | 4.630 | 4.640 | 1,706,766 | -0.23(-4.72%) |
Aug 18, 2022 | 4.890 | 4.920 | 4.835 | 4.870 | 607,929 | -0.04(-0.81%) |
Aug 17, 2022 | 5.110 | 5.110 | 4.880 | 4.910 | 1,018,466 | -0.26(-5.03%) |
Aug 16, 2022 | 5.330 | 5.330 | 5.140 | 5.170 | 915,206 | -0.15(-2.82%) |
Aug 15, 2022 | 5.340 | 5.390 | 5.205 | 5.320 | 989,373 | -0.08(-1.48%) |
Aug 12, 2022 | 5.310 | 5.450 | 5.250 | 5.400 | 1,231,193 | +0.11(+2.08%) |
Aug 11, 2022 | 5.350 | 5.490 | 5.260 | 5.290 | 1,818,621 | -0.02(-0.38%) |
Aug 10, 2022 | 5.060 | 5.370 | 5.030 | 5.310 | 2,427,115 | +0.28(+5.57%) |
Aug 09, 2022 | 4.920 | 5.125 | 4.736 | 5.030 | 3,118,287 | +0.37(+7.94%) |
Aug 08, 2022 | 4.640 | 4.715 | 4.630 | 4.660 | 2,451,614 | +0.04(+0.87%) |
Aug 05, 2022 | 4.620 | 4.740 | 4.550 | 4.620 | 1,367,547 | -0.06(-1.28%) |
Aug 04, 2022 | 4.880 | 4.900 | 4.660 | 4.680 | 793,036 | -0.18(-3.70%) |
Aug 03, 2022 | 4.760 | 4.920 | 4.760 | 4.860 | 2,273,456 | +0.11(+2.32%) |
Aug 02, 2022 | 4.760 | 4.880 | 4.750 | 4.750 | 670,153 | -0.03(-0.63%) |
Aug 01, 2022 | 4.810 | 4.950 | 4.740 | 4.780 | 1,539,727 | -0.04(-0.83%) |
Jul 29, 2022 | 4.810 | 4.880 | 4.735 | 4.820 | 1,356,568 | +0.01(+0.21%) |
Jul 28, 2022 | 4.910 | 4.940 | 4.750 | 4.810 | 822,933 | -0.09(-1.84%) |
Jul 27, 2022 | 4.900 | 4.960 | 4.820 | 4.900 | 770,233 | +0.02(+0.41%) |
Jul 26, 2022 | 4.830 | 4.940 | 4.797 | 4.880 | 951,359 | +0.04(+0.83%) |
Jul 25, 2022 | 4.760 | 4.890 | 4.745 | 4.840 | 815,518 | +0.05(+1.04%) |
Jul 22, 2022 | 4.830 | 4.950 | 4.770 | 4.790 | 1,287,264 | +0.00(+0.00%) |
Jul 21, 2022 | 4.730 | 4.790 | 4.605 | 4.790 | 1,216,130 | +0.00(+0.00%) |
Jul 20, 2022 | 4.870 | 4.915 | 4.665 | 4.790 | 1,619,273 | -0.12(-2.44%) |
Jul 19, 2022 | 4.630 | 4.910 | 4.590 | 4.910 | 1,338,546 | +0.34(+7.44%) |
Jul 18, 2022 | 4.560 | 4.670 | 4.520 | 4.570 | 1,352,559 | +0.05(+1.11%) |
Jul 15, 2022 | 4.480 | 4.560 | 4.270 | 4.520 | 1,151,761 | +0.12(+2.73%) |
Jul 14, 2022 | 4.250 | 4.395 | 4.170 | 4.400 | 1,863,802 | +0.08(+1.85%) |
Jul 13, 2022 | 4.250 | 4.360 | 4.230 | 4.320 | 2,097,217 | +0.03(+0.70%) |
Jul 12, 2022 | 4.040 | 4.340 | 4.019 | 4.290 | 2,727,944 | +0.21(+5.15%) |
Jul 11, 2022 | 4.310 | 4.340 | 4.050 | 4.080 | 1,680,959 | -0.25(-5.77%) |
Jul 08, 2022 | 4.350 | 4.510 | 4.320 | 4.330 | 1,235,400 | -0.01(-0.23%) |
Jul 07, 2022 | 4.420 | 4.480 | 4.260 | 4.340 | 2,110,662 | -0.07(-1.59%) |
Jul 06, 2022 | 4.680 | 4.760 | 4.380 | 4.410 | 1,021,608 | -0.33(-6.96%) |
Jul 05, 2022 | 4.460 | 4.740 | 4.330 | 4.740 | 2,358,984 | +0.21(+4.64%) |
Jul 01, 2022 | 4.510 | 4.550 | 4.380 | 4.530 | 1,375,534 | -0.01(-0.22%) |
Jun 30, 2022 | 4.880 | 4.925 | 4.500 | 4.540 | 1,934,851 | -0.42(-8.47%) |
Jun 29, 2022 | 4.780 | 4.980 | 4.730 | 4.960 | 1,815,176 | +0.20(+4.20%) |
Jun 28, 2022 | 4.850 | 5.000 | 4.730 | 4.760 | 1,549,672 | -0.07(-1.45%) |
Jun 27, 2022 | 4.820 | 4.890 | 4.750 | 4.830 | 1,074,220 | +0.04(+0.84%) |
Jun 24, 2022 | 4.920 | 5.060 | 4.790 | 4.790 | 2,195,057 | -0.01(-0.21%) |
Jun 23, 2022 | 4.750 | 4.820 | 4.730 | 4.800 | 2,263,352 | +0.05(+1.05%) |
Jun 22, 2022 | 4.720 | 4.850 | 4.701 | 4.750 | 916,207 | +0.00(+0.00%) |
Jun 21, 2022 | 4.820 | 4.870 | 4.745 | 4.750 | 1,048,899 | +0.00(+0.00%) |
Jun 17, 2022 | 4.680 | 4.850 | 4.680 | 4.750 | 2,043,352 | +0.09(+1.93%) |
Jun 16, 2022 | 4.710 | 4.750 | 4.535 | 4.660 | 3,005,948 | -0.17(-3.52%) |
Jun 15, 2022 | 4.740 | 4.870 | 4.730 | 4.830 | 1,714,159 | +0.13(+2.77%) |
Jun 14, 2022 | 4.740 | 4.760 | 4.435 | 4.700 | 3,170,249 | -0.04(-0.84%) |
Jun 13, 2022 | 5.090 | 5.090 | 4.730 | 4.740 | 3,670,030 | -0.47(-9.02%) |
Jun 10, 2022 | 5.090 | 5.275 | 5.040 | 5.210 | 1,680,524 | +0.00(+0.00%) |
Jun 09, 2022 | 5.260 | 5.450 | 5.200 | 5.210 | 1,884,268 | -0.09(-1.70%) |
Jun 08, 2022 | 5.530 | 5.560 | 5.280 | 5.300 | 4,209,566 | -0.27(-4.85%) |
Jun 07, 2022 | 5.500 | 5.600 | 5.440 | 5.570 | 817,970 | +0.02(+0.36%) |
Jun 06, 2022 | 5.650 | 5.650 | 5.535 | 5.550 | 1,211,723 | -0.06(-1.07%) |
Jun 03, 2022 | 5.720 | 5.740 | 5.580 | 5.610 | 989,106 | -0.14(-2.43%) |
Jun 02, 2022 | 5.680 | 5.760 | 5.575 | 5.750 | 1,258,510 | +0.07(+1.23%) |
Jun 01, 2022 | 5.680 | 5.795 | 5.550 | 5.680 | 3,347,172 | -0.02(-0.35%) |
May 31, 2022 | 5.700 | 5.780 | 5.645 | 5.700 | 1,726,383 | -0.07(-1.21%) |
May 27, 2022 | 5.680 | 5.770 | 5.575 | 5.770 | 1,265,826 | +0.14(+2.49%) |
May 26, 2022 | 5.610 | 5.690 | 5.550 | 5.630 | 1,722,475 | +0.06(+1.08%) |
May 25, 2022 | 5.370 | 5.610 | 5.350 | 5.570 | 1,611,080 | +0.19(+3.53%) |
May 24, 2022 | 5.420 | 5.430 | 5.215 | 5.380 | 2,829,518 | -0.06(-1.10%) |
May 23, 2022 | 5.610 | 5.620 | 5.370 | 5.440 | 2,658,874 | -0.04(-0.73%) |
May 20, 2022 | 5.540 | 5.570 | 5.370 | 5.480 | 2,060,339 | -0.01(-0.18%) |
May 19, 2022 | 5.370 | 5.600 | 5.330 | 5.490 | 2,189,590 | +0.05(+0.92%) |
May 18, 2022 | 5.790 | 5.805 | 5.430 | 5.440 | 2,232,157 | -0.40(-6.85%) |
May 17, 2022 | 5.680 | 5.920 | 5.655 | 5.840 | 2,623,972 | +0.27(+4.85%) |
May 16, 2022 | 5.550 | 5.730 | 5.530 | 5.570 | 2,559,656 | +0.01(+0.18%) |
May 13, 2022 | 5.600 | 5.745 | 5.510 | 5.560 | 2,845,275 | +0.00(+0.00%) |
May 12, 2022 | 5.570 | 5.635 | 5.360 | 5.560 | 3,065,035 | -0.05(-0.89%) |
May 11, 2022 | 5.970 | 6.040 | 5.570 | 5.610 | 5,191,436 | -0.40(-6.66%) |
May 10, 2022 | 6.150 | 6.250 | 5.850 | 6.010 | 3,416,051 | -0.03(-0.50%) |
May 09, 2022 | 6.000 | 6.215 | 5.915 | 6.040 | 3,093,632 | -0.04(-0.66%) |
May 06, 2022 | 6.180 | 6.285 | 6.000 | 6.080 | 3,695,820 | -0.16(-2.56%) |
May 05, 2022 | 6.290 | 6.410 | 6.170 | 6.240 | 3,367,764 | -0.09(-1.42%) |
May 04, 2022 | 6.310 | 6.365 | 6.120 | 6.330 | 1,652,412 | +0.07(+1.12%) |
May 03, 2022 | 6.150 | 6.345 | 6.090 | 6.260 | 3,018,056 | +0.09(+1.46%) |
May 02, 2022 | 6.220 | 6.305 | 6.065 | 6.170 | 1,955,051 | -0.01(-0.16%) |
Apr 29, 2022 | 6.340 | 6.370 | 6.135 | 6.180 | 2,349,474 | -0.22(-3.44%) |
Apr 28, 2022 | 6.470 | 6.480 | 6.010 | 6.400 | 2,347,265 | -0.05(-0.78%) |
Apr 27, 2022 | 6.630 | 6.644 | 6.420 | 6.450 | 1,633,519 | -0.17(-2.57%) |
Apr 26, 2022 | 6.700 | 6.720 | 6.495 | 6.620 | 2,544,799 | -0.15(-2.22%) |
Apr 25, 2022 | 6.500 | 6.770 | 6.420 | 6.770 | 3,071,881 | +0.16(+2.42%) |
Apr 22, 2022 | 6.900 | 6.960 | 6.525 | 6.610 | 2,875,850 | -0.37(-5.30%) |
Apr 21, 2022 | 7.300 | 7.410 | 6.965 | 6.980 | 2,641,562 | -0.29(-3.99%) |
Apr 20, 2022 | 7.280 | 7.360 | 7.135 | 7.270 | 5,313,605 | +0.00(+0.00%) |
Apr 19, 2022 | 7.390 | 7.505 | 7.255 | 7.270 | 1,778,938 | -0.12(-1.62%) |
Apr 18, 2022 | 7.380 | 7.510 | 7.350 | 7.390 | 1,640,673 | -0.09(-1.20%) |
Apr 14, 2022 | 7.210 | 7.605 | 7.210 | 7.480 | 2,272,933 | +0.28(+3.89%) |
Apr 13, 2022 | 7.200 | 7.325 | 7.170 | 7.200 | 925,521 | +0.07(+0.98%) |
Apr 12, 2022 | 7.130 | 7.250 | 7.005 | 7.130 | 1,317,987 | +0.06(+0.85%) |
Apr 11, 2022 | 7.050 | 7.220 | 7.045 | 7.070 | 1,444,516 | -0.04(-0.56%) |
Apr 08, 2022 | 6.840 | 7.210 | 6.840 | 7.110 | 2,008,966 | +0.27(+3.95%) |
Apr 07, 2022 | 6.950 | 7.000 | 6.810 | 6.840 | 888,200 | -0.08(-1.16%) |
Apr 06, 2022 | 6.860 | 7.025 | 6.680 | 6.920 | 1,391,900 | +0.02(+0.29%) |
Apr 05, 2022 | 7.320 | 7.560 | 6.890 | 6.900 | 1,751,096 | -0.37(-5.09%) |
Apr 04, 2022 | 7.310 | 7.350 | 7.110 | 7.270 | 1,120,218 | -0.06(-0.82%) |
Apr 01, 2022 | 7.090 | 7.340 | 7.080 | 7.330 | 3,512,413 | +0.28(+3.97%) |
Mar 31, 2022 | 7.100 | 7.210 | 7.020 | 7.050 | 3,634,695 | -0.05(-0.70%) |
Mar 30, 2022 | 7.150 | 7.295 | 7.090 | 7.100 | 1,828,856 | -0.07(-0.98%) |
Mar 29, 2022 | 7.000 | 7.255 | 6.960 | 7.170 | 1,473,747 | +0.15(+2.14%) |
Mar 28, 2022 | 6.990 | 7.030 | 6.870 | 7.020 | 1,387,881 | +0.02(+0.29%) |
Mar 25, 2022 | 6.840 | 7.060 | 6.790 | 7.000 | 2,404,770 | +0.17(+2.49%) |
Mar 24, 2022 | 6.770 | 6.845 | 6.665 | 6.830 | 1,341,986 | +0.08(+1.19%) |
Mar 23, 2022 | 6.750 | 6.790 | 6.655 | 6.750 | 838,839 | -0.09(-1.32%) |
Mar 22, 2022 | 6.730 | 6.935 | 6.690 | 6.840 | 1,514,382 | +0.12(+1.79%) |
Mar 21, 2022 | 6.680 | 6.810 | 6.650 | 6.720 | 1,242,720 | +0.05(+0.75%) |
Mar 18, 2022 | 6.830 | 6.850 | 6.620 | 6.670 | 3,584,829 | -0.16(-2.34%) |
Mar 17, 2022 | 6.710 | 6.860 | 6.700 | 6.830 | 1,567,112 | +0.04(+0.59%) |
Mar 16, 2022 | 7.070 | 7.090 | 6.490 | 6.790 | 2,858,075 | -0.15(-2.16%) |
Mar 15, 2022 | 6.850 | 7.075 | 6.820 | 6.940 | 1,416,459 | +0.04(+0.58%) |
Mar 14, 2022 | 7.260 | 7.260 | 6.870 | 6.900 | 1,750,170 | -0.29(-4.03%) |
Mar 11, 2022 | 7.280 | 7.320 | 7.170 | 7.190 | 1,506,046 | -0.09(-1.24%) |
Mar 10, 2022 | 7.190 | 7.290 | 7.115 | 7.280 | 1,972,043 | -0.02(-0.27%) |
Mar 09, 2022 | 7.100 | 7.360 | 7.070 | 7.300 | 2,847,848 | +0.30(+4.29%) |
Mar 08, 2022 | 6.970 | 7.090 | 6.880 | 7.000 | 2,067,636 | +0.08(+1.16%) |
Mar 07, 2022 | 6.990 | 7.020 | 6.840 | 6.920 | 1,938,104 | -0.04(-0.57%) |
Mar 04, 2022 | 6.880 | 7.080 | 6.860 | 6.960 | 3,413,657 | -0.03(-0.43%) |
Mar 03, 2022 | 6.770 | 6.990 | 6.370 | 6.990 | 3,880,186 | +0.26(+3.86%) |
Mar 02, 2022 | 6.730 | 6.840 | 6.660 | 6.730 | 4,377,622 | +0.01(+0.15%) |
Mar 01, 2022 | 6.850 | 6.860 | 6.650 | 6.720 | 2,122,246 | -0.16(-2.33%) |
Feb 28, 2022 | 6.880 | 6.900 | 6.680 | 6.880 | 2,418,193 | -0.12(-1.71%) |
Feb 25, 2022 | 6.810 | 7.000 | 6.830 | 7.000 | 2,343,371 | +0.24(+3.55%) |
Feb 24, 2022 | 6.350 | 6.800 | 6.240 | 6.760 | 4,817,845 | +0.32(+4.97%) |
Feb 23, 2022 | 6.590 | 6.640 | 6.350 | 6.440 | 3,969,009 | -0.09(-1.38%) |
Feb 22, 2022 | 6.360 | 6.645 | 6.220 | 6.530 | 3,754,624 | +0.13(+2.03%) |
Feb 18, 2022 | 6.400 | 0 | -0.14(-2.14%) | |||
Feb 17, 2022 | 6.500 | 6.760 | 6.440 | 6.540 | 6,669,825 | -0.02(-0.30%) |
Feb 16, 2022 | 6.210 | 6.655 | 6.200 | 6.560 | 4,523,416 | +0.24(+3.80%) |
Feb 15, 2022 | 5.310 | 6.400 | 5.300 | 6.320 | 8,905,771 | +0.93(+17.25%) |
Feb 14, 2022 | 5.450 | 5.600 | 5.310 | 5.390 | 2,299,287 | -0.09(-1.64%) |
Feb 11, 2022 | 5.500 | 5.620 | 5.420 | 5.480 | 1,418,852 | -0.02(-0.36%) |
Feb 10, 2022 | 5.440 | 5.710 | 5.400 | 5.500 | 1,972,767 | -0.06(-1.08%) |
Feb 09, 2022 | 5.380 | 5.640 | 5.310 | 5.560 | 2,965,283 | +0.23(+4.32%) |
Feb 08, 2022 | 5.150 | 5.360 | 5.110 | 5.330 | 1,747,931 | +0.17(+3.29%) |
Feb 07, 2022 | 5.160 | 5.250 | 5.060 | 5.160 | 1,445,514 | -0.02(-0.39%) |
Feb 04, 2022 | 5.200 | 5.310 | 4.880 | 5.180 | 2,273,288 | -0.06(-1.15%) |
Feb 03, 2022 | 5.380 | 5.210 | 5.240 | 1,981,630 | -0.18(-3.32%) | |
Feb 02, 2022 | 5.450 | 5.465 | 5.340 | 5.420 | 1,874,555 | -0.06(-1.09%) |
Feb 01, 2022 | 5.320 | 5.500 | 5.240 | 5.480 | 2,019,926 | +0.19(+3.59%) |
Jan 31, 2022 | 5.170 | 5.310 | 5.290 | 1,654,496 | +0.04(+0.76%) | |
Jan 28, 2022 | 5.150 | 5.240 | 5.025 | 5.250 | 1,772,296 | +0.10(+1.94%) |
Jan 27, 2022 | 5.240 | 5.275 | 5.110 | 5.150 | 2,295,060 | -0.07(-1.34%) |
Jan 26, 2022 | 5.390 | 5.485 | 5.140 | 5.220 | 1,492,486 | -0.08(-1.51%) |
Jan 25, 2022 | 5.220 | 5.385 | 5.120 | 5.300 | 1,539,698 | +0.02(+0.38%) |
Jan 24, 2022 | 5.060 | 5.310 | 4.905 | 5.280 | 2,976,733 | +0.08(+1.54%) |
Jan 21, 2022 | 5.250 | 5.305 | 5.100 | 5.200 | 2,653,896 | -0.06(-1.14%) |
Jan 20, 2022 | 5.350 | 5.470 | 5.240 | 5.260 | 1,457,406 | -0.06(-1.13%) |
Jan 19, 2022 | 5.480 | 5.615 | 5.320 | 5.320 | 3,065,445 | -0.17(-3.10%) |
Jan 18, 2022 | 5.360 | 5.520 | 5.360 | 5.490 | 2,254,121 | +0.08(+1.48%) |
Jan 14, 2022 | 5.410 | 0 | +0.12(+2.27%) | |||
Jan 13, 2022 | 5.310 | 5.375 | 5.250 | 5.290 | 2,156,694 | +0.04(+0.76%) |
Jan 12, 2022 | 5.390 | 5.440 | 5.240 | 5.250 | 1,863,269 | -0.14(-2.60%) |
Jan 11, 2022 | 5.050 | 5.430 | 5.012 | 5.390 | 3,186,871 | +0.29(+5.69%) |
Jan 10, 2022 | 5.240 | 5.275 | 5.051 | 5.100 | 4,610,832 | -0.15(-2.86%) |
Jan 07, 2022 | 5.260 | 5.330 | 5.215 | 5.250 | 1,755,194 | +0.00(+0.00%) |
Jan 06, 2022 | 5.230 | 5.335 | 5.210 | 5.250 | 3,078,179 | +0.02(+0.38%) |
Jan 05, 2022 | 5.410 | 5.450 | 5.205 | 5.230 | 2,436,471 | -0.18(-3.33%) |
Jan 04, 2022 | 5.350 | 5.480 | 5.340 | 5.410 | 3,219,445 | +0.10(+1.88%) |
Jan 03, 2022 | 5.200 | 5.400 | 5.170 | 5.310 | 2,499,338 | +0.15(+2.91%) |
Dec 31, 2021 | 5.090 | 5.220 | 5.090 | 5.160 | 2,062,458 | +0.04(+0.78%) |
Dec 30, 2021 | 4.980 | 5.220 | 4.980 | 5.120 | 1,946,877 | +0.04(+0.79%) |
Dec 29, 2021 | 5.130 | 5.130 | 4.995 | 5.080 | 972,421 | -0.03(-0.59%) |
Dec 28, 2021 | 5.120 | 5.230 | 5.085 | 5.110 | 898,845 | -0.02(-0.39%) |
Dec 27, 2021 | 5.160 | 5.175 | 5.050 | 5.130 | 670,993 | -0.04(-0.77%) |
Dec 23, 2021 | 5.170 | 5.210 | 5.105 | 5.170 | 3,832,794 | +0.04(+0.78%) |
Dec 22, 2021 | 5.000 | 5.130 | 4.950 | 5.130 | 1,389,828 | +0.09(+1.79%) |
Dec 21, 2021 | 4.760 | 5.080 | 4.760 | 5.040 | 1,489,912 | +0.32(+6.78%) |
Dec 20, 2021 | 4.830 | 4.860 | 4.645 | 4.720 | 3,212,787 | -0.20(-4.07%) |
Dec 17, 2021 | 4.780 | 4.970 | 4.650 | 4.920 | 3,497,642 | +0.07(+1.44%) |
Dec 16, 2021 | 5.050 | 5.140 | 4.830 | 4.850 | 4,168,515 | -0.19(-3.77%) |
Dec 15, 2021 | 5.200 | 5.240 | 4.900 | 5.040 | 4,602,739 | -0.16(-3.08%) |
Dec 14, 2021 | 5.440 | 5.455 | 5.200 | 5.200 | 4,599,054 | -0.28(-5.11%) |
Dec 13, 2021 | 5.530 | 5.585 | 5.410 | 5.480 | 1,954,378 | -0.11(-1.97%) |
Dec 10, 2021 | 5.920 | 5.950 | 5.580 | 5.590 | 3,097,576 | -0.28(-4.77%) |
Dec 09, 2021 | 5.980 | 6.040 | 5.855 | 5.870 | 1,626,037 | -0.08(-1.34%) |
Dec 08, 2021 | 5.950 | 6.080 | 5.880 | 5.950 | 1,290,090 | -0.02(-0.34%) |
Dec 07, 2021 | 6.010 | 6.175 | 5.940 | 5.970 | 1,155,223 | +0.02(+0.34%) |
Dec 06, 2021 | 5.880 | 6.035 | 5.785 | 5.950 | 4,745,537 | +0.14(+2.41%) |
Dec 03, 2021 | 6.020 | 6.040 | 5.730 | 5.810 | 2,213,984 | -0.17(-2.84%) |
Dec 02, 2021 | 5.760 | 6.005 | 5.650 | 5.980 | 1,494,205 | +0.29(+5.10%) |