Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.322 | 6.465 | 6.247 | 6.264 | 2,735,442 | +0.02(+0.27%) |
Sep 29, 2022 | 6.711 | 6.732 | 6.226 | 6.247 | 4,133,342 | -0.49(-7.26%) |
Sep 28, 2022 | 6.852 | 6.852 | 6.537 | 6.736 | 5,028,952 | -0.07(-0.97%) |
Sep 27, 2022 | 6.902 | 6.955 | 6.645 | 6.802 | 3,365,784 | -0.07(-0.96%) |
Sep 26, 2022 | 6.877 | 7.080 | 6.806 | 6.868 | 3,746,553 | -0.06(-0.84%) |
Sep 23, 2022 | 7.084 | 7.105 | 6.868 | 6.926 | 3,608,165 | -0.35(-4.78%) |
Sep 22, 2022 | 7.432 | 7.564 | 7.254 | 7.274 | 2,934,736 | -0.07(-0.90%) |
Sep 21, 2022 | 7.664 | 7.697 | 7.308 | 7.341 | 2,943,315 | -0.27(-3.59%) |
Sep 20, 2022 | 7.672 | 7.705 | 7.490 | 7.614 | 3,817,939 | -0.06(-0.76%) |
Sep 19, 2022 | 7.117 | 7.714 | 7.067 | 7.672 | 6,734,022 | +0.46(+6.31%) |
Sep 16, 2022 | 7.200 | 7.266 | 6.984 | 7.216 | 3,947,555 | -0.07(-0.91%) |
Sep 15, 2022 | 7.216 | 7.332 | 7.135 | 7.283 | 3,469,786 | -0.04(-0.57%) |
Sep 14, 2022 | 7.125 | 7.390 | 7.125 | 7.324 | 3,520,633 | +0.28(+4.00%) |
Sep 13, 2022 | 7.084 | 7.187 | 6.964 | 7.042 | 3,193,475 | -0.07(-1.05%) |
Sep 12, 2022 | 6.993 | 7.150 | 6.943 | 7.117 | 3,539,810 | +0.08(+1.18%) |
Sep 09, 2022 | 6.852 | 7.187 | 6.819 | 7.034 | 5,077,295 | +0.49(+7.47%) |
Sep 08, 2022 | 6.421 | 6.574 | 6.407 | 6.545 | 2,593,174 | +0.07(+1.15%) |
Sep 07, 2022 | 6.512 | 6.570 | 6.355 | 6.471 | 2,254,636 | -0.23(-3.46%) |
Sep 06, 2022 | 6.562 | 6.852 | 6.537 | 6.703 | 5,385,380 | +0.32(+5.06%) |
Sep 02, 2022 | 6.363 | 6.429 | 6.239 | 6.380 | 1,407,640 | +0.10(+1.58%) |
Sep 01, 2022 | 6.388 | 6.446 | 6.224 | 6.280 | 1,973,318 | -0.19(-2.94%) |
Aug 31, 2022 | 6.264 | 6.479 | 6.197 | 6.471 | 2,144,063 | +0.12(+1.96%) |
Aug 30, 2022 | 6.487 | 6.558 | 6.280 | 6.346 | 3,247,041 | -0.22(-3.40%) |
Aug 29, 2022 | 6.371 | 6.624 | 6.346 | 6.570 | 1,513,492 | +0.16(+2.45%) |
Aug 26, 2022 | 6.479 | 6.487 | 6.326 | 6.413 | 1,677,077 | -0.08(-1.28%) |
Aug 25, 2022 | 6.620 | 6.645 | 6.450 | 6.496 | 1,627,920 | -0.07(-1.13%) |
Aug 24, 2022 | 6.496 | 6.665 | 6.446 | 6.570 | 1,750,975 | +0.14(+2.19%) |
Aug 23, 2022 | 6.562 | 6.603 | 6.421 | 6.429 | 1,437,369 | -0.07(-1.15%) |
Aug 22, 2022 | 6.529 | 6.752 | 6.496 | 6.504 | 3,666,170 | +0.02(+0.26%) |
Aug 19, 2022 | 6.463 | 6.537 | 6.413 | 6.487 | 1,505,160 | -0.11(-1.62%) |
Aug 18, 2022 | 6.685 | 6.731 | 6.504 | 6.595 | 1,909,114 | -0.07(-1.11%) |
Aug 17, 2022 | 6.595 | 6.751 | 6.590 | 6.669 | 3,402,391 | +0.09(+1.38%) |
Aug 16, 2022 | 6.619 | 6.636 | 6.504 | 6.578 | 2,485,662 | -0.04(-0.62%) |
Aug 15, 2022 | 6.339 | 6.652 | 6.186 | 6.619 | 5,218,160 | +0.16(+2.55%) |
Aug 12, 2022 | 6.314 | 6.479 | 6.285 | 6.454 | 2,054,374 | +0.07(+1.16%) |
Aug 11, 2022 | 6.224 | 6.463 | 6.133 | 6.380 | 5,509,121 | +0.28(+4.59%) |
Aug 10, 2022 | 6.224 | 6.281 | 5.976 | 6.100 | 2,850,524 | -0.09(-1.46%) |
Aug 09, 2022 | 6.100 | 6.224 | 6.034 | 6.191 | 3,131,607 | +0.15(+2.46%) |
Aug 08, 2022 | 5.943 | 6.121 | 5.927 | 6.042 | 2,287,377 | +0.11(+1.81%) |
Aug 05, 2022 | 5.745 | 6.001 | 5.729 | 5.935 | 2,654,344 | +0.13(+2.27%) |
Aug 04, 2022 | 5.811 | 5.890 | 5.725 | 5.803 | 3,060,362 | -0.08(-1.40%) |
Aug 03, 2022 | 5.869 | 5.976 | 5.762 | 5.886 | 3,523,196 | +0.06(+0.99%) |
Aug 02, 2022 | 5.729 | 5.943 | 5.721 | 5.828 | 4,329,713 | +0.14(+2.46%) |
Aug 01, 2022 | 5.498 | 5.696 | 5.457 | 5.688 | 5,727,839 | +0.27(+5.02%) |
Jul 29, 2022 | 5.622 | 5.638 | 5.407 | 5.416 | 3,157,034 | -0.17(-3.10%) |
Jul 28, 2022 | 5.729 | 5.733 | 5.506 | 5.589 | 2,048,442 | -0.09(-1.60%) |
Jul 27, 2022 | 5.630 | 5.696 | 5.556 | 5.680 | 2,986,602 | +0.12(+2.23%) |
Jul 26, 2022 | 5.581 | 5.622 | 5.465 | 5.556 | 2,448,576 | -0.05(-0.88%) |
Jul 25, 2022 | 5.515 | 5.647 | 5.428 | 5.605 | 3,096,030 | +0.16(+3.03%) |
Jul 22, 2022 | 5.605 | 5.655 | 5.387 | 5.440 | 2,893,156 | -0.22(-3.93%) |
Jul 21, 2022 | 5.605 | 5.680 | 5.506 | 5.663 | 2,024,307 | +0.04(+0.73%) |
Jul 20, 2022 | 5.655 | 5.688 | 5.568 | 5.622 | 2,180,785 | -0.02(-0.44%) |
Jul 19, 2022 | 5.498 | 5.663 | 5.473 | 5.647 | 2,755,661 | +0.19(+3.47%) |
Jul 18, 2022 | 5.358 | 5.531 | 5.342 | 5.457 | 2,157,277 | +0.18(+3.44%) |
Jul 15, 2022 | 5.193 | 5.284 | 5.054 | 5.276 | 2,106,941 | +0.15(+2.89%) |
Jul 14, 2022 | 5.103 | 5.148 | 5.028 | 5.127 | 2,129,879 | -0.07(-1.27%) |
Jul 13, 2022 | 4.987 | 5.222 | 4.979 | 5.193 | 1,973,769 | +0.17(+3.45%) |
Jul 12, 2022 | 4.971 | 5.094 | 4.905 | 5.020 | 2,577,387 | +0.06(+1.16%) |
Jul 11, 2022 | 5.028 | 5.037 | 4.880 | 4.962 | 1,460,838 | -0.07(-1.47%) |
Jul 08, 2022 | 5.020 | 5.098 | 4.938 | 5.037 | 2,409,990 | +0.07(+1.50%) |
Jul 07, 2022 | 4.863 | 5.041 | 4.863 | 4.962 | 2,507,139 | +0.22(+4.70%) |
Jul 06, 2022 | 4.872 | 4.987 | 4.575 | 4.740 | 4,433,633 | -0.24(-4.80%) |
Jul 05, 2022 | 4.995 | 5.028 | 4.880 | 4.979 | 3,343,964 | -0.03(-0.66%) |
Jul 01, 2022 | 5.020 | 5.053 | 4.859 | 5.012 | 2,546,227 | -0.04(-0.82%) |
Jun 30, 2022 | 5.037 | 5.160 | 4.999 | 5.053 | 2,340,605 | -0.11(-2.08%) |
Jun 29, 2022 | 5.276 | 5.309 | 5.086 | 5.160 | 2,173,924 | -0.10(-1.88%) |
Jun 28, 2022 | 5.276 | 5.313 | 5.119 | 5.259 | 2,064,682 | +0.02(+0.47%) |
Jun 27, 2022 | 5.177 | 5.317 | 5.131 | 5.234 | 3,784,903 | +0.12(+2.25%) |
Jun 24, 2022 | 4.905 | 5.210 | 4.859 | 5.119 | 6,603,636 | +0.26(+5.43%) |
Jun 23, 2022 | 4.715 | 4.872 | 4.694 | 4.855 | 4,526,297 | +0.12(+2.61%) |
Jun 22, 2022 | 4.748 | 4.847 | 4.699 | 4.732 | 3,189,326 | -0.12(-2.55%) |
Jun 21, 2022 | 4.534 | 4.913 | 4.517 | 4.855 | 4,165,275 | +0.45(+10.09%) |
Jun 17, 2022 | 4.608 | 4.666 | 4.402 | 4.410 | 7,384,466 | -0.28(-5.98%) |
Jun 16, 2022 | 4.641 | 4.723 | 4.542 | 4.690 | 3,991,753 | -0.06(-1.22%) |
Jun 15, 2022 | 4.715 | 4.773 | 4.608 | 4.748 | 2,955,494 | +0.07(+1.59%) |
Jun 14, 2022 | 4.707 | 4.795 | 4.583 | 4.674 | 3,563,158 | +0.07(+1.43%) |
Jun 13, 2022 | 4.608 | 4.752 | 4.567 | 4.608 | 3,593,101 | -0.14(-2.95%) |
Jun 10, 2022 | 4.624 | 4.756 | 4.579 | 4.748 | 3,549,905 | +0.04(+0.88%) |
Jun 09, 2022 | 4.740 | 4.756 | 4.608 | 4.707 | 4,022,538 | -0.13(-2.73%) |
Jun 08, 2022 | 5.028 | 5.028 | 4.765 | 4.839 | 2,540,742 | -0.22(-4.40%) |
Jun 07, 2022 | 4.962 | 5.119 | 4.950 | 5.061 | 2,755,152 | +0.05(+0.99%) |
Jun 06, 2022 | 5.053 | 5.152 | 4.979 | 5.012 | 2,550,944 | -0.01(-0.16%) |
Jun 03, 2022 | 5.012 | 5.037 | 4.896 | 5.020 | 2,135,625 | -0.02(-0.49%) |
Jun 02, 2022 | 5.094 | 5.168 | 4.971 | 5.045 | 3,260,803 | -0.01(-0.16%) |
Jun 01, 2022 | 4.921 | 5.070 | 4.880 | 5.053 | 3,170,207 | +0.14(+2.85%) |
May 31, 2022 | 5.070 | 5.094 | 4.830 | 4.913 | 3,088,851 | -0.12(-2.46%) |
May 27, 2022 | 4.962 | 5.045 | 4.890 | 5.037 | 2,404,045 | +0.07(+1.33%) |
May 26, 2022 | 4.995 | 5.127 | 4.938 | 4.971 | 2,882,350 | -0.06(-1.15%) |
May 25, 2022 | 4.723 | 5.028 | 4.723 | 5.028 | 4,471,089 | +0.36(+7.77%) |
May 24, 2022 | 4.748 | 4.851 | 4.649 | 4.666 | 2,696,042 | -0.19(-3.91%) |
May 23, 2022 | 4.789 | 4.872 | 4.651 | 4.855 | 3,102,404 | +0.13(+2.79%) |
May 20, 2022 | 4.756 | 4.802 | 4.670 | 4.723 | 3,188,570 | -0.02(-0.52%) |
May 19, 2022 | 4.682 | 4.810 | 4.666 | 4.748 | 2,532,663 | +0.03(+0.70%) |
May 18, 2022 | 4.748 | 4.830 | 4.657 | 4.715 | 3,249,744 | +0.07(+1.60%) |
May 17, 2022 | 4.813 | 4.830 | 4.624 | 4.641 | 3,135,842 | -0.08(-1.74%) |
May 16, 2022 | 4.526 | 4.739 | 4.526 | 4.723 | 3,388,029 | +0.25(+5.50%) |
May 13, 2022 | 4.337 | 4.559 | 4.329 | 4.477 | 2,846,399 | +0.21(+5.01%) |
May 12, 2022 | 4.312 | 4.325 | 4.091 | 4.263 | 3,426,552 | -0.05(-1.14%) |
May 11, 2022 | 4.501 | 4.571 | 4.284 | 4.312 | 3,381,009 | -0.19(-4.20%) |
May 10, 2022 | 4.321 | 4.649 | 4.312 | 4.501 | 4,162,624 | +0.37(+8.95%) |
May 09, 2022 | 4.493 | 4.493 | 4.091 | 4.132 | 7,033,377 | -0.46(-10.02%) |
May 06, 2022 | 4.682 | 4.707 | 4.501 | 4.592 | 3,952,364 | -0.09(-1.93%) |
May 05, 2022 | 4.756 | 4.822 | 4.587 | 4.682 | 2,171,688 | -0.07(-1.55%) |
May 04, 2022 | 4.789 | 4.834 | 4.641 | 4.756 | 2,413,554 | +0.11(+2.30%) |
May 03, 2022 | 4.592 | 4.756 | 4.542 | 4.649 | 3,263,982 | +0.07(+1.43%) |
May 02, 2022 | 4.575 | 4.661 | 4.514 | 4.583 | 1,452,585 | -0.03(-0.71%) |
Apr 29, 2022 | 4.739 | 4.797 | 4.575 | 4.616 | 2,595,549 | -0.14(-2.94%) |
Apr 28, 2022 | 4.690 | 4.793 | 4.583 | 4.756 | 2,783,867 | +0.09(+1.94%) |
Apr 27, 2022 | 4.534 | 4.711 | 4.526 | 4.666 | 2,919,506 | +0.16(+3.46%) |
Apr 26, 2022 | 4.551 | 4.608 | 4.460 | 4.509 | 2,428,694 | -0.08(-1.79%) |
Apr 25, 2022 | 4.715 | 4.748 | 4.473 | 4.592 | 3,585,365 | -0.25(-5.09%) |
Apr 22, 2022 | 4.961 | 5.011 | 4.772 | 4.838 | 1,912,655 | -0.12(-2.48%) |
Apr 21, 2022 | 5.019 | 5.121 | 4.928 | 4.961 | 2,500,033 | -0.02(-0.49%) |
Apr 20, 2022 | 5.068 | 5.093 | 4.924 | 4.986 | 3,370,793 | -0.07(-1.30%) |
Apr 19, 2022 | 5.043 | 5.105 | 4.953 | 5.052 | 1,962,904 | -0.04(-0.81%) |
Apr 18, 2022 | 5.183 | 5.183 | 5.027 | 5.093 | 2,439,807 | -0.09(-1.74%) |
Apr 14, 2022 | 5.158 | 5.199 | 5.084 | 5.183 | 1,585,181 | +0.05(+0.96%) |
Apr 13, 2022 | 5.093 | 5.158 | 5.023 | 5.134 | 3,707,873 | +0.04(+0.81%) |
Apr 12, 2022 | 5.232 | 5.232 | 5.060 | 5.093 | 2,132,888 | -0.10(-1.90%) |
Apr 11, 2022 | 5.380 | 5.380 | 5.158 | 5.191 | 2,501,439 | -0.23(-4.24%) |
Apr 08, 2022 | 5.158 | 5.479 | 5.150 | 5.421 | 7,274,512 | +0.29(+5.60%) |
Apr 07, 2022 | 5.019 | 5.154 | 4.982 | 5.134 | 6,092,932 | +0.14(+2.80%) |
Apr 06, 2022 | 4.978 | 5.101 | 4.924 | 4.994 | 3,888,622 | +0.07(+1.33%) |
Apr 05, 2022 | 4.904 | 5.068 | 4.875 | 4.928 | 4,292,816 | +0.03(+0.67%) |
Apr 04, 2022 | 4.863 | 5.052 | 4.838 | 4.896 | 3,174,023 | +0.08(+1.71%) |
Apr 01, 2022 | 4.854 | 4.957 | 4.756 | 4.813 | 4,632,595 | +0.05(+1.03%) |
Mar 31, 2022 | 4.682 | 4.859 | 4.649 | 4.764 | 2,076,350 | +0.07(+1.40%) |
Mar 30, 2022 | 4.600 | 4.805 | 4.600 | 4.698 | 2,354,321 | +0.15(+3.25%) |
Mar 29, 2022 | 4.411 | 4.608 | 4.308 | 4.551 | 2,654,208 | +0.05(+1.09%) |
Mar 28, 2022 | 4.575 | 4.612 | 4.460 | 4.501 | 2,563,461 | -0.15(-3.18%) |
Mar 25, 2022 | 4.427 | 4.674 | 4.427 | 4.649 | 2,481,132 | +0.20(+4.43%) |
Mar 24, 2022 | 4.624 | 4.624 | 4.419 | 4.452 | 4,629,029 | -0.16(-3.56%) |
Mar 23, 2022 | 4.739 | 4.756 | 4.592 | 4.616 | 2,695,767 | -0.13(-2.77%) |
Mar 22, 2022 | 4.690 | 4.756 | 4.645 | 4.748 | 2,281,084 | +0.07(+1.40%) |
Mar 21, 2022 | 4.748 | 4.748 | 4.649 | 4.682 | 2,647,948 | -0.08(-1.72%) |
Mar 18, 2022 | 4.731 | 4.789 | 4.657 | 4.764 | 2,846,371 | +0.03(+0.69%) |
Mar 17, 2022 | 4.608 | 4.756 | 4.604 | 4.731 | 2,297,642 | +0.13(+2.86%) |
Mar 16, 2022 | 4.460 | 4.645 | 4.452 | 4.600 | 2,942,113 | +0.21(+4.67%) |
Mar 15, 2022 | 4.279 | 4.452 | 4.222 | 4.394 | 2,545,727 | +0.04(+0.94%) |
Mar 14, 2022 | 4.493 | 4.493 | 4.321 | 4.353 | 2,672,394 | -0.17(-3.81%) |
Mar 11, 2022 | 4.781 | 4.808 | 4.526 | 4.526 | 2,751,279 | -0.32(-6.61%) |
Mar 10, 2022 | 4.715 | 4.887 | 4.715 | 4.846 | 4,809,262 | +0.11(+2.43%) |
Mar 09, 2022 | 4.928 | 4.937 | 4.682 | 4.731 | 5,450,150 | -0.30(-5.88%) |
Mar 08, 2022 | 5.093 | 5.158 | 4.826 | 5.027 | 3,588,469 | -0.06(-1.13%) |
Mar 07, 2022 | 5.052 | 5.245 | 4.986 | 5.084 | 6,083,037 | +0.06(+1.14%) |
Mar 04, 2022 | 5.052 | 5.076 | 4.764 | 5.027 | 4,266,490 | -0.06(-1.13%) |
Mar 03, 2022 | 5.158 | 5.183 | 4.957 | 5.084 | 3,859,129 | +0.02(+0.32%) |
Mar 02, 2022 | 5.134 | 5.141 | 4.994 | 5.068 | 3,018,925 | -0.07(-1.44%) |
Mar 01, 2022 | 5.298 | 5.339 | 4.986 | 5.142 | 5,716,519 | -0.02(-0.48%) |
Feb 28, 2022 | 4.969 | 5.269 | 4.969 | 5.167 | 5,497,692 | +0.28(+5.71%) |
Feb 25, 2022 | 4.879 | 4.912 | 4.822 | 4.887 | 3,180,610 | +0.00(+0.00%) |
Feb 24, 2022 | 4.583 | 4.924 | 4.560 | 4.887 | 6,378,817 | +0.26(+5.68%) |
Feb 23, 2022 | 4.633 | 4.682 | 4.575 | 4.624 | 2,231,348 | -0.01(-0.18%) |
Feb 22, 2022 | 4.542 | 4.674 | 4.501 | 4.633 | 2,754,797 | +0.14(+3.11%) |
Feb 18, 2022 | 4.493 | 0 | -0.14(-3.01%) | |||
Feb 17, 2022 | 4.649 | 4.748 | 4.604 | 4.633 | 2,533,209 | -0.02(-0.35%) |
Feb 16, 2022 | 4.542 | 4.649 | 4.542 | 4.649 | 2,788,258 | +0.12(+2.54%) |
Feb 15, 2022 | 4.493 | 4.567 | 4.469 | 4.534 | 1,410,842 | +0.01(+0.18%) |
Feb 14, 2022 | 4.632 | 4.673 | 4.452 | 4.526 | 2,945,272 | -0.12(-2.64%) |
Feb 11, 2022 | 4.559 | 4.812 | 4.542 | 4.649 | 3,765,799 | +0.11(+2.53%) |
Feb 10, 2022 | 4.444 | 4.600 | 4.436 | 4.534 | 4,832,678 | +0.07(+1.65%) |
Feb 09, 2022 | 4.460 | 4.479 | 4.330 | 4.460 | 2,391,583 | +0.00(+0.00%) |
Feb 08, 2022 | 4.289 | 4.493 | 4.272 | 4.460 | 4,461,372 | +0.33(+7.92%) |
Feb 07, 2022 | 4.068 | 4.207 | 4.068 | 4.133 | 2,659,735 | +0.06(+1.41%) |
Feb 04, 2022 | 3.978 | 4.100 | 3.945 | 4.076 | 2,122,261 | +0.08(+2.05%) |
Feb 03, 2022 | 4.018 | 4.051 | 3.994 | 2,449,453 | -0.08(-2.01%) | |
Feb 02, 2022 | 4.207 | 4.248 | 4.059 | 4.076 | 2,036,467 | -0.05(-1.19%) |
Feb 01, 2022 | 3.994 | 4.145 | 3.978 | 4.125 | 2,591,627 | +0.13(+3.28%) |
Jan 31, 2022 | 3.969 | 4.035 | 3.994 | 2,517,581 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.035 | 4.076 | 3.920 | 4.027 | 1,606,678 | -0.04(-1.01%) |
Jan 27, 2022 | 4.018 | 4.158 | 4.010 | 4.068 | 2,110,145 | +0.07(+1.84%) |
Jan 26, 2022 | 4.010 | 4.104 | 3.945 | 3.994 | 2,342,115 | +0.03(+0.83%) |
Jan 25, 2022 | 3.855 | 3.994 | 3.789 | 3.961 | 2,958,248 | +0.06(+1.47%) |
Jan 24, 2022 | 3.994 | 3.994 | 3.724 | 3.904 | 6,138,050 | -0.13(-3.25%) |
Jan 21, 2022 | 4.199 | 4.199 | 4.018 | 4.035 | 3,426,488 | -0.17(-4.09%) |
Jan 20, 2022 | 4.338 | 4.383 | 4.199 | 4.207 | 1,465,996 | -0.11(-2.65%) |
Jan 19, 2022 | 4.379 | 4.395 | 4.313 | 4.321 | 1,604,344 | -0.04(-0.94%) |
Jan 18, 2022 | 4.534 | 4.542 | 4.354 | 4.362 | 1,947,471 | -0.22(-4.82%) |
Jan 14, 2022 | 4.583 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 4.616 | 4.649 | 4.510 | 4.559 | 2,186,574 | -0.06(-1.24%) |
Jan 12, 2022 | 4.542 | 4.632 | 4.526 | 4.616 | 2,035,803 | +0.11(+2.55%) |
Jan 11, 2022 | 4.420 | 4.555 | 4.411 | 4.501 | 2,572,106 | +0.11(+2.42%) |
Jan 10, 2022 | 4.338 | 4.395 | 4.256 | 4.395 | 1,531,566 | +0.02(+0.56%) |
Jan 07, 2022 | 4.338 | 4.379 | 4.289 | 4.370 | 1,474,095 | +0.07(+1.52%) |
Jan 06, 2022 | 4.346 | 4.420 | 4.297 | 4.305 | 1,043,685 | -0.03(-0.75%) |
Jan 05, 2022 | 4.469 | 4.563 | 4.338 | 4.338 | 1,970,798 | -0.13(-2.93%) |
Jan 04, 2022 | 4.469 | 4.542 | 4.411 | 4.469 | 2,870,743 | +0.07(+1.49%) |
Jan 03, 2022 | 4.289 | 4.411 | 4.268 | 4.403 | 2,080,610 | +0.16(+3.66%) |
Dec 31, 2021 | 4.215 | 4.256 | 4.170 | 4.248 | 1,428,898 | +0.02(+0.39%) |
Dec 30, 2021 | 4.207 | 4.289 | 4.194 | 4.231 | 1,620,276 | +0.05(+1.17%) |
Dec 29, 2021 | 4.297 | 4.321 | 4.182 | 4.182 | 2,044,613 | -0.10(-2.29%) |
Dec 28, 2021 | 4.305 | 4.370 | 4.271 | 4.280 | 1,522,106 | -0.02(-0.57%) |
Dec 27, 2021 | 4.297 | 4.330 | 4.256 | 4.305 | 1,442,937 | +0.01(+0.19%) |
Dec 23, 2021 | 4.370 | 4.370 | 4.248 | 4.297 | 1,163,097 | -0.06(-1.32%) |
Dec 22, 2021 | 4.346 | 4.354 | 4.256 | 4.354 | 1,704,928 | +0.04(+0.95%) |
Dec 21, 2021 | 4.321 | 4.358 | 4.301 | 4.313 | 850,420 | +0.02(+0.38%) |
Dec 20, 2021 | 4.223 | 4.305 | 4.182 | 4.297 | 1,734,605 | +0.00(+0.00%) |
Dec 17, 2021 | 4.313 | 4.362 | 4.223 | 4.297 | 2,782,781 | -0.04(-0.94%) |
Dec 16, 2021 | 4.387 | 4.428 | 4.305 | 4.338 | 1,371,749 | +0.00(+0.00%) |
Dec 15, 2021 | 4.370 | 4.370 | 4.207 | 4.338 | 2,131,298 | -0.03(-0.75%) |
Dec 14, 2021 | 4.379 | 4.424 | 4.354 | 4.370 | 1,537,874 | -0.06(-1.29%) |
Dec 13, 2021 | 4.452 | 4.469 | 4.370 | 4.428 | 1,553,014 | -0.06(-1.28%) |
Dec 10, 2021 | 4.485 | 4.537 | 4.452 | 4.485 | 764,756 | +0.02(+0.37%) |
Dec 09, 2021 | 4.534 | 4.550 | 4.428 | 4.469 | 2,799,810 | -0.17(-3.70%) |
Dec 08, 2021 | 4.600 | 4.669 | 4.542 | 4.641 | 1,489,755 | +0.04(+0.89%) |
Dec 07, 2021 | 4.518 | 4.632 | 4.485 | 4.600 | 2,921,182 | +0.16(+3.69%) |
Dec 06, 2021 | 4.321 | 4.452 | 4.223 | 4.436 | 2,522,034 | +0.16(+3.63%) |
Dec 03, 2021 | 4.354 | 4.362 | 4.235 | 4.280 | 2,035,252 | -0.07(-1.69%) |
Dec 02, 2021 | 4.297 | 4.432 | 4.272 | 4.354 | 3,156,856 | +0.10(+2.31%) |
Dec 01, 2021 | 4.591 | 4.624 | 4.244 | 4.256 | 3,297,786 | -0.29(-6.31%) |
Nov 30, 2021 | 4.485 | 4.571 | 4.428 | 4.542 | 3,395,554 | +0.04(+0.91%) |
Nov 29, 2021 | 4.616 | 4.645 | 4.493 | 4.501 | 1,489,881 | -0.07(-1.61%) |
Nov 26, 2021 | 4.550 | 4.641 | 4.460 | 4.575 | 2,027,098 | -0.15(-3.12%) |
Nov 24, 2021 | 4.567 | 4.739 | 4.567 | 4.722 | 1,870,974 | +0.18(+3.96%) |
Nov 23, 2021 | 4.608 | 4.645 | 4.514 | 4.542 | 2,044,386 | -0.07(-1.60%) |
Nov 22, 2021 | 4.632 | 4.718 | 4.583 | 4.616 | 1,785,657 | -0.05(-1.05%) |
Nov 19, 2021 | 4.641 | 4.771 | 4.616 | 4.665 | 3,101,312 | -0.04(-0.87%) |
Nov 18, 2021 | 4.755 | 4.837 | 4.673 | 4.706 | 3,039,811 | -0.08(-1.71%) |
Nov 17, 2021 | 4.812 | 4.927 | 4.771 | 4.788 | 1,887,301 | -0.03(-0.68%) |
Nov 16, 2021 | 4.960 | 4.968 | 4.771 | 4.821 | 1,963,991 | -0.16(-3.13%) |
Nov 15, 2021 | 5.132 | 5.132 | 4.919 | 4.976 | 2,004,594 | -0.16(-3.18%) |
Nov 12, 2021 | 5.017 | 5.164 | 4.968 | 5.140 | 1,546,317 | +0.02(+0.32%) |
Nov 11, 2021 | 5.034 | 5.152 | 5.026 | 5.123 | 1,971,996 | +0.07(+1.45%) |
Nov 10, 2021 | 5.091 | 5.050 | 1,678,274 | -0.03(-0.64%) | ||
Nov 09, 2021 | 5.042 | 5.115 | 4.993 | 5.083 | 1,561,202 | +0.02(+0.48%) |
Nov 08, 2021 | 5.229 | 5.229 | 5.050 | 5.058 | 2,320,788 | -0.06(-1.12%) |
Nov 05, 2021 | 5.213 | 5.213 | 5.050 | 5.115 | 2,497,761 | -0.07(-1.26%) |
Nov 04, 2021 | 5.262 | 5.344 | 5.136 | 5.181 | 2,302,622 | -0.07(-1.40%) |
Nov 03, 2021 | 5.181 | 5.287 | 5.091 | 5.254 | 2,503,623 | +0.03(+0.62%) |
Nov 02, 2021 | 5.368 | 5.384 | 5.213 | 5.221 | 2,218,511 | -0.17(-3.18%) |
Nov 01, 2021 | 5.303 | 5.425 | 5.364 | 5.393 | 1,956,923 | +0.08(+1.54%) |
Oct 29, 2021 | 5.458 | 5.458 | 5.295 | 5.311 | 2,109,353 | -0.03(-0.61%) |
Oct 28, 2021 | 5.278 | 5.376 | 5.270 | 5.344 | 2,026,901 | +0.04(+0.77%) |
Oct 27, 2021 | 5.344 | 5.425 | 5.278 | 5.303 | 3,660,853 | -0.08(-1.52%) |
Oct 26, 2021 | 5.531 | 5.384 | 2,046,950 | -0.14(-2.51%) | ||
Oct 25, 2021 | 5.474 | 5.540 | 5.397 | 5.523 | 1,739,615 | +0.04(+0.74%) |
Oct 22, 2021 | 5.466 | 5.491 | 5.376 | 5.482 | 1,441,858 | +0.06(+1.05%) |
Oct 21, 2021 | 5.621 | 5.629 | 5.409 | 5.425 | 2,299,135 | -0.20(-3.48%) |
Oct 20, 2021 | 5.735 | 5.735 | 5.531 | 5.621 | 2,700,278 | -0.16(-2.68%) |
Oct 19, 2021 | 5.580 | 5.866 | 5.564 | 5.776 | 6,988,444 | +0.26(+4.73%) |
Oct 18, 2021 | 5.425 | 5.527 | 5.421 | 5.515 | 2,203,174 | +0.08(+1.50%) |
Oct 15, 2021 | 5.393 | 5.507 | 5.376 | 5.433 | 2,232,503 | +0.13(+2.46%) |
Oct 14, 2021 | 5.344 | 5.462 | 5.291 | 5.303 | 2,399,463 | +0.04(+0.78%) |
Oct 13, 2021 | 5.205 | 5.262 | 5.140 | 5.262 | 2,034,195 | +0.00(+0.00%) |
Oct 12, 2021 | 5.409 | 5.409 | 5.246 | 5.262 | 2,383,706 | -0.15(-2.71%) |
Oct 11, 2021 | 5.303 | 5.482 | 5.295 | 5.409 | 2,287,962 | +0.16(+3.11%) |
Oct 08, 2021 | 5.311 | 5.360 | 5.213 | 5.246 | 1,031,489 | -0.02(-0.46%) |
Oct 07, 2021 | 5.254 | 5.344 | 5.205 | 5.270 | 2,073,885 | +0.02(+0.31%) |
Oct 06, 2021 | 5.327 | 5.336 | 5.197 | 5.254 | 2,395,788 | -0.16(-3.01%) |
Oct 05, 2021 | 5.425 | 5.486 | 5.327 | 5.417 | 1,669,115 | +0.02(+0.30%) |
Oct 04, 2021 | 5.482 | 5.482 | 5.311 | 5.401 | 2,820,744 | -0.07(-1.34%) |