Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.250 | 4.560 | 4.210 | 4.540 | 711,117 | +0.29(+6.82%) |
Jan 30, 2023 | 4.120 | 4.350 | 4.080 | 4.250 | 778,799 | +0.01(+0.24%) |
Jan 27, 2023 | 4.330 | 4.370 | 4.210 | 4.240 | 1,014,972 | -0.13(-2.97%) |
Jan 26, 2023 | 4.640 | 4.680 | 4.245 | 4.370 | 894,760 | -0.20(-4.38%) |
Jan 25, 2023 | 4.530 | 4.645 | 4.455 | 4.570 | 373,875 | -0.01(-0.22%) |
Jan 24, 2023 | 4.760 | 4.760 | 4.540 | 4.580 | 284,126 | -0.16(-3.38%) |
Jan 23, 2023 | 4.800 | 4.800 | 4.675 | 4.740 | 366,224 | +0.00(+0.00%) |
Jan 20, 2023 | 4.710 | 4.790 | 4.600 | 4.740 | 550,830 | +0.08(+1.72%) |
Jan 19, 2023 | 4.490 | 4.665 | 4.490 | 4.660 | 335,225 | +0.14(+3.10%) |
Jan 18, 2023 | 4.820 | 4.900 | 4.485 | 4.520 | 717,558 | -0.29(-6.03%) |
Jan 17, 2023 | 4.830 | 4.889 | 4.750 | 4.810 | 272,926 | -0.06(-1.23%) |
Jan 13, 2023 | 4.880 | 4.890 | 4.750 | 4.870 | 460,804 | -0.02(-0.41%) |
Jan 12, 2023 | 4.600 | 4.910 | 4.520 | 4.890 | 1,278,903 | +0.31(+6.77%) |
Jan 11, 2023 | 4.640 | 4.710 | 4.532 | 4.580 | 275,862 | -0.03(-0.65%) |
Jan 10, 2023 | 4.500 | 4.690 | 4.411 | 4.610 | 432,834 | +0.07(+1.54%) |
Jan 09, 2023 | 4.660 | 4.700 | 4.520 | 4.540 | 496,713 | -0.03(-0.66%) |
Jan 06, 2023 | 4.500 | 4.635 | 4.475 | 4.570 | 439,946 | +0.11(+2.47%) |
Jan 05, 2023 | 4.320 | 4.490 | 4.290 | 4.460 | 604,560 | +0.16(+3.72%) |
Jan 04, 2023 | 4.060 | 4.300 | 4.060 | 4.300 | 804,928 | +0.23(+5.65%) |
Jan 03, 2023 | 4.140 | 4.190 | 4.005 | 4.070 | 629,082 | -0.08(-1.93%) |
Dec 30, 2022 | 4.070 | 4.200 | 4.040 | 4.150 | 567,288 | +0.04(+0.97%) |
Dec 29, 2022 | 3.890 | 4.150 | 3.840 | 4.110 | 711,536 | +0.25(+6.48%) |
Dec 28, 2022 | 4.040 | 4.060 | 3.850 | 3.860 | 397,390 | -0.20(-4.93%) |
Dec 27, 2022 | 4.000 | 4.095 | 3.865 | 4.060 | 719,085 | +0.15(+3.84%) |
Dec 23, 2022 | 3.860 | 3.910 | 3.810 | 3.910 | 1,093,357 | +0.09(+2.36%) |
Dec 22, 2022 | 3.830 | 3.970 | 3.745 | 3.820 | 876,666 | -0.02(-0.52%) |
Dec 21, 2022 | 3.910 | 3.980 | 3.800 | 3.840 | 1,136,579 | +0.03(+0.79%) |
Dec 20, 2022 | 3.780 | 3.890 | 3.740 | 3.810 | 997,695 | +0.02(+0.53%) |
Dec 19, 2022 | 3.840 | 3.870 | 3.740 | 3.790 | 498,224 | -0.02(-0.52%) |
Dec 16, 2022 | 3.810 | 3.901 | 3.790 | 3.810 | 962,256 | -0.16(-4.03%) |
Dec 15, 2022 | 3.970 | 4.000 | 3.895 | 3.970 | 449,982 | -0.04(-1.00%) |
Dec 14, 2022 | 3.980 | 4.055 | 3.920 | 4.010 | 625,149 | +0.05(+1.26%) |
Dec 13, 2022 | 4.030 | 4.045 | 3.910 | 3.960 | 708,608 | +0.09(+2.33%) |
Dec 12, 2022 | 3.890 | 3.960 | 3.810 | 3.870 | 835,172 | +0.05(+1.31%) |
Dec 09, 2022 | 3.970 | 4.000 | 3.810 | 3.820 | 1,904,863 | -0.15(-3.78%) |
Dec 08, 2022 | 4.120 | 4.140 | 3.950 | 3.970 | 461,770 | +0.03(+0.76%) |
Dec 07, 2022 | 4.000 | 4.060 | 3.910 | 3.940 | 469,644 | -0.04(-1.01%) |
Dec 06, 2022 | 4.030 | 4.135 | 3.930 | 3.980 | 847,975 | +0.00(+0.00%) |
Dec 05, 2022 | 4.150 | 4.240 | 3.970 | 3.980 | 378,205 | -0.11(-2.69%) |
Dec 02, 2022 | 3.960 | 4.160 | 3.920 | 4.090 | 576,242 | +0.11(+2.76%) |
Dec 01, 2022 | 4.050 | 4.130 | 3.965 | 3.980 | 216,551 | -0.03(-0.75%) |
Nov 30, 2022 | 3.960 | 4.040 | 3.885 | 4.010 | 411,152 | +0.07(+1.78%) |
Nov 29, 2022 | 3.950 | 4.010 | 3.855 | 3.940 | 1,633,631 | +0.03(+0.77%) |
Nov 28, 2022 | 3.870 | 4.025 | 3.850 | 3.910 | 446,368 | -0.11(-2.74%) |
Nov 25, 2022 | 4.010 | 4.088 | 3.955 | 4.020 | 274,451 | +0.02(+0.50%) |
Nov 23, 2022 | 3.980 | 4.070 | 3.980 | 4.000 | 574,501 | -0.13(-3.15%) |
Nov 22, 2022 | 4.060 | 4.210 | 4.040 | 4.130 | 551,924 | +0.21(+5.36%) |
Nov 21, 2022 | 3.860 | 3.970 | 3.618 | 3.920 | 725,585 | +0.01(+0.26%) |
Nov 18, 2022 | 4.130 | 4.130 | 3.875 | 3.910 | 937,526 | -0.22(-5.33%) |
Nov 17, 2022 | 3.960 | 4.130 | 3.935 | 4.130 | 314,845 | +0.04(+0.98%) |
Nov 16, 2022 | 4.060 | 4.113 | 3.960 | 4.090 | 383,533 | +0.02(+0.49%) |
Nov 15, 2022 | 3.920 | 4.115 | 3.865 | 4.070 | 424,943 | +0.17(+4.36%) |
Nov 14, 2022 | 4.040 | 4.040 | 3.810 | 3.900 | 744,770 | -0.13(-3.23%) |
Nov 11, 2022 | 4.030 | 4.110 | 4.000 | 4.030 | 365,992 | +0.09(+2.28%) |
Nov 10, 2022 | 3.900 | 4.035 | 3.850 | 3.940 | 668,397 | +0.04(+1.03%) |
Nov 09, 2022 | 3.890 | 3.925 | 3.795 | 3.900 | 573,676 | -0.04(-1.02%) |
Nov 08, 2022 | 3.860 | 3.970 | 3.800 | 3.940 | 380,488 | +0.08(+2.07%) |
Nov 07, 2022 | 3.690 | 3.910 | 3.690 | 3.860 | 779,966 | +0.16(+4.32%) |
Nov 04, 2022 | 3.650 | 3.720 | 3.575 | 3.700 | 413,565 | +0.19(+5.41%) |
Nov 03, 2022 | 3.400 | 3.525 | 3.400 | 3.510 | 300,168 | +0.08(+2.33%) |
Nov 02, 2022 | 3.300 | 3.540 | 3.130 | 3.430 | 428,077 | -0.04(-1.15%) |
Nov 01, 2022 | 3.720 | 3.720 | 3.440 | 3.470 | 638,797 | -0.19(-5.19%) |
Oct 31, 2022 | 3.470 | 3.725 | 3.470 | 3.660 | 523,103 | +0.13(+3.68%) |
Oct 28, 2022 | 3.540 | 3.570 | 3.420 | 3.530 | 266,582 | +0.02(+0.57%) |
Oct 27, 2022 | 3.630 | 3.670 | 3.480 | 3.510 | 458,160 | -0.02(-0.57%) |
Oct 26, 2022 | 3.410 | 3.580 | 3.410 | 3.530 | 607,337 | +0.16(+4.75%) |
Oct 25, 2022 | 3.320 | 3.410 | 3.290 | 3.370 | 299,915 | +0.02(+0.60%) |
Oct 24, 2022 | 3.350 | 3.390 | 3.320 | 3.350 | 223,900 | +0.00(+0.00%) |
Oct 21, 2022 | 3.350 | 3.370 | 3.260 | 3.350 | 380,163 | +0.10(+3.08%) |
Oct 20, 2022 | 3.250 | 3.290 | 3.215 | 3.250 | 354,299 | +0.04(+1.25%) |
Oct 19, 2022 | 3.100 | 3.230 | 3.100 | 3.210 | 581,075 | +0.14(+4.56%) |
Oct 18, 2022 | 3.100 | 3.140 | 2.985 | 3.070 | 353,219 | +0.01(+0.33%) |
Oct 17, 2022 | 3.000 | 3.127 | 3.000 | 3.060 | 268,196 | +0.08(+2.68%) |
Oct 14, 2022 | 3.090 | 3.110 | 2.965 | 2.980 | 447,961 | -0.14(-4.49%) |
Oct 13, 2022 | 2.970 | 3.140 | 2.940 | 3.120 | 725,226 | +0.14(+4.70%) |
Oct 12, 2022 | 2.960 | 2.990 | 2.855 | 2.980 | 457,133 | +0.06(+2.05%) |
Oct 11, 2022 | 2.790 | 2.985 | 2.780 | 2.920 | 311,078 | +0.07(+2.46%) |
Oct 10, 2022 | 2.990 | 3.015 | 2.810 | 2.850 | 412,792 | -0.16(-5.32%) |
Oct 07, 2022 | 3.010 | 3.070 | 2.930 | 3.010 | 420,435 | +0.01(+0.33%) |
Oct 06, 2022 | 2.920 | 3.050 | 2.920 | 3.000 | 256,030 | +0.03(+1.01%) |
Oct 05, 2022 | 2.820 | 2.990 | 2.805 | 2.970 | 227,849 | +0.16(+5.69%) |
Oct 04, 2022 | 2.780 | 2.870 | 2.730 | 2.810 | 602,498 | +0.11(+4.07%) |
Oct 03, 2022 | 2.660 | 2.760 | 2.640 | 2.700 | 655,986 | +0.18(+7.14%) |
Sep 30, 2022 | 2.590 | 2.670 | 2.515 | 2.520 | 497,124 | -0.11(-4.18%) |
Sep 29, 2022 | 2.530 | 2.640 | 2.480 | 2.630 | 373,113 | +0.04(+1.54%) |
Sep 28, 2022 | 2.510 | 2.615 | 2.450 | 2.590 | 765,123 | +0.13(+5.28%) |
Sep 27, 2022 | 2.460 | 2.550 | 2.420 | 2.460 | 581,465 | +0.06(+2.50%) |
Sep 26, 2022 | 2.530 | 2.530 | 2.385 | 2.400 | 676,401 | -0.11(-4.38%) |
Sep 23, 2022 | 2.600 | 2.605 | 2.435 | 2.510 | 1,032,250 | -0.19(-7.04%) |
Sep 22, 2022 | 2.820 | 2.850 | 2.690 | 2.700 | 429,770 | -0.04(-1.46%) |
Sep 21, 2022 | 2.900 | 2.920 | 2.730 | 2.740 | 475,446 | -0.08(-2.84%) |
Sep 20, 2022 | 2.870 | 2.880 | 2.800 | 2.820 | 595,579 | -0.10(-3.42%) |
Sep 19, 2022 | 2.800 | 2.950 | 2.738 | 2.920 | 432,159 | +0.00(+0.00%) |
Sep 16, 2022 | 2.890 | 2.930 | 2.820 | 2.920 | 1,098,869 | +0.00(+0.00%) |
Sep 15, 2022 | 2.940 | 2.965 | 2.840 | 2.920 | 487,267 | -0.04(-1.35%) |
Sep 14, 2022 | 2.870 | 3.030 | 2.870 | 2.960 | 501,703 | +0.12(+4.23%) |
Sep 13, 2022 | 3.010 | 3.060 | 2.830 | 2.840 | 432,262 | -0.20(-6.58%) |
Sep 12, 2022 | 3.040 | 3.050 | 2.975 | 3.040 | 305,793 | +0.05(+1.67%) |
Sep 09, 2022 | 2.950 | 3.005 | 2.910 | 2.990 | 454,569 | +0.14(+4.91%) |
Sep 08, 2022 | 2.860 | 2.900 | 2.815 | 2.850 | 350,573 | -0.02(-0.70%) |
Sep 07, 2022 | 2.780 | 2.875 | 2.720 | 2.870 | 405,259 | -0.01(-0.35%) |
Sep 06, 2022 | 2.930 | 2.995 | 2.850 | 2.880 | 454,029 | -0.03(-1.03%) |
Sep 02, 2022 | 2.840 | 2.940 | 2.800 | 2.910 | 306,326 | +0.16(+5.82%) |
Sep 01, 2022 | 2.810 | 2.855 | 2.730 | 2.750 | 312,377 | -0.13(-4.51%) |
Aug 31, 2022 | 2.800 | 3.010 | 2.780 | 2.880 | 408,677 | -0.02(-0.69%) |
Aug 30, 2022 | 3.050 | 3.050 | 2.860 | 2.900 | 514,036 | -0.20(-6.45%) |
Aug 29, 2022 | 3.010 | 3.180 | 3.010 | 3.100 | 286,954 | +0.06(+1.97%) |
Aug 26, 2022 | 3.120 | 3.159 | 2.995 | 3.040 | 606,747 | -0.10(-3.18%) |
Aug 25, 2022 | 3.070 | 3.150 | 3.060 | 3.140 | 239,554 | +0.10(+3.29%) |
Aug 24, 2022 | 3.100 | 3.130 | 3.010 | 3.040 | 190,728 | -0.07(-2.25%) |
Aug 23, 2022 | 2.930 | 3.140 | 2.930 | 3.110 | 395,969 | +0.22(+7.61%) |
Aug 22, 2022 | 2.890 | 2.920 | 2.810 | 2.890 | 527,926 | -0.02(-0.69%) |
Aug 19, 2022 | 2.980 | 2.980 | 2.850 | 2.910 | 407,057 | -0.10(-3.32%) |
Aug 18, 2022 | 2.810 | 3.030 | 2.790 | 3.010 | 877,143 | +0.37(+14.02%) |
Aug 17, 2022 | 2.630 | 2.695 | 2.620 | 2.640 | 401,204 | -0.02(-0.75%) |
Aug 16, 2022 | 2.720 | 2.795 | 2.640 | 2.660 | 341,199 | -0.06(-2.21%) |
Aug 15, 2022 | 2.690 | 2.745 | 2.615 | 2.720 | 265,159 | -0.12(-4.23%) |
Aug 12, 2022 | 2.780 | 2.850 | 2.700 | 2.840 | 252,352 | +0.07(+2.53%) |
Aug 11, 2022 | 2.740 | 2.820 | 2.730 | 2.770 | 345,536 | +0.13(+4.92%) |
Aug 10, 2022 | 2.600 | 2.715 | 2.500 | 2.640 | 757,827 | +0.14(+5.60%) |
Aug 09, 2022 | 2.560 | 2.600 | 2.470 | 2.500 | 509,143 | +0.00(+0.00%) |
Aug 08, 2022 | 2.540 | 2.620 | 2.460 | 2.500 | 1,130,933 | -0.05(-1.96%) |
Aug 05, 2022 | 2.600 | 2.710 | 2.525 | 2.550 | 1,114,759 | -0.10(-3.77%) |
Aug 04, 2022 | 2.700 | 2.750 | 2.585 | 2.650 | 868,770 | -0.15(-5.36%) |
Aug 03, 2022 | 3.250 | 3.283 | 2.750 | 2.800 | 1,545,371 | -0.50(-15.15%) |
Aug 02, 2022 | 3.310 | 3.405 | 3.280 | 3.300 | 322,777 | -0.03(-0.90%) |
Aug 01, 2022 | 3.420 | 3.450 | 3.305 | 3.330 | 397,905 | -0.19(-5.40%) |
Jul 29, 2022 | 3.530 | 3.615 | 3.520 | 3.520 | 549,043 | +0.02(+0.57%) |
Jul 28, 2022 | 3.460 | 3.535 | 3.310 | 3.500 | 373,098 | +0.08(+2.34%) |
Jul 27, 2022 | 3.350 | 3.440 | 3.265 | 3.420 | 266,441 | +0.14(+4.27%) |
Jul 26, 2022 | 3.350 | 3.420 | 3.250 | 3.280 | 282,624 | +0.00(+0.00%) |
Jul 25, 2022 | 3.230 | 3.340 | 3.190 | 3.280 | 354,747 | +0.09(+2.82%) |
Jul 22, 2022 | 3.180 | 3.310 | 3.110 | 3.190 | 460,710 | -0.01(-0.31%) |
Jul 21, 2022 | 3.260 | 3.260 | 3.050 | 3.200 | 400,614 | -0.19(-5.60%) |
Jul 20, 2022 | 3.350 | 3.400 | 3.220 | 3.390 | 531,155 | -0.01(-0.29%) |
Jul 19, 2022 | 3.240 | 3.410 | 3.220 | 3.400 | 402,548 | +0.17(+5.26%) |
Jul 18, 2022 | 3.200 | 3.290 | 3.200 | 3.230 | 281,520 | +0.14(+4.53%) |
Jul 15, 2022 | 3.110 | 3.170 | 2.985 | 3.090 | 391,604 | +0.10(+3.34%) |
Jul 14, 2022 | 2.990 | 3.050 | 2.905 | 2.990 | 679,841 | -0.11(-3.55%) |
Jul 13, 2022 | 3.000 | 3.110 | 2.965 | 3.100 | 408,955 | +0.12(+4.03%) |
Jul 12, 2022 | 2.970 | 3.020 | 2.895 | 2.980 | 548,821 | -0.11(-3.56%) |
Jul 11, 2022 | 3.060 | 3.150 | 3.015 | 3.090 | 482,155 | -0.07(-2.22%) |
Jul 08, 2022 | 3.240 | 3.240 | 3.105 | 3.160 | 283,391 | -0.04(-1.25%) |
Jul 07, 2022 | 3.190 | 3.310 | 3.150 | 3.200 | 655,143 | +0.16(+5.26%) |
Jul 06, 2022 | 2.930 | 3.090 | 2.880 | 3.040 | 572,535 | +0.07(+2.36%) |
Jul 05, 2022 | 3.060 | 3.105 | 2.830 | 2.970 | 833,232 | -0.18(-5.71%) |
Jul 01, 2022 | 3.150 | 3.200 | 2.950 | 3.150 | 531,134 | +0.06(+1.94%) |
Jun 30, 2022 | 3.010 | 3.141 | 3.010 | 3.090 | 530,809 | +0.00(+0.00%) |
Jun 29, 2022 | 3.320 | 3.390 | 3.090 | 3.090 | 619,707 | -0.18(-5.50%) |
Jun 28, 2022 | 3.330 | 3.400 | 3.220 | 3.270 | 457,280 | +0.01(+0.31%) |
Jun 27, 2022 | 3.070 | 3.300 | 3.070 | 3.260 | 560,780 | +0.21(+6.89%) |
Jun 24, 2022 | 3.010 | 3.230 | 2.960 | 3.050 | 2,039,554 | -0.04(-1.29%) |
Jun 23, 2022 | 3.490 | 3.490 | 3.055 | 3.090 | 719,983 | -0.32(-9.38%) |
Jun 22, 2022 | 3.440 | 3.530 | 3.370 | 3.410 | 518,365 | -0.24(-6.58%) |
Jun 21, 2022 | 3.650 | 3.780 | 3.560 | 3.650 | 607,163 | +0.13(+3.69%) |
Jun 17, 2022 | 3.650 | 3.710 | 3.500 | 3.520 | 1,236,693 | -0.13(-3.56%) |
Jun 16, 2022 | 3.650 | 3.730 | 3.570 | 3.650 | 610,405 | -0.13(-3.44%) |
Jun 15, 2022 | 3.840 | 3.890 | 3.710 | 3.780 | 784,476 | +0.01(+0.27%) |
Jun 14, 2022 | 3.980 | 4.030 | 3.744 | 3.770 | 748,993 | -0.12(-3.08%) |
Jun 13, 2022 | 4.090 | 4.180 | 3.880 | 3.890 | 715,559 | -0.38(-8.90%) |
Jun 10, 2022 | 4.360 | 4.390 | 4.180 | 4.270 | 393,074 | -0.18(-4.04%) |
Jun 09, 2022 | 4.520 | 4.520 | 4.435 | 4.450 | 402,631 | -0.14(-3.05%) |
Jun 08, 2022 | 4.800 | 4.800 | 4.565 | 4.590 | 504,127 | -0.15(-3.16%) |
Jun 07, 2022 | 4.480 | 4.750 | 4.440 | 4.740 | 618,476 | +0.20(+4.41%) |
Jun 06, 2022 | 4.550 | 4.575 | 4.440 | 4.540 | 406,261 | +0.05(+1.11%) |
Jun 03, 2022 | 4.340 | 4.510 | 4.310 | 4.490 | 430,195 | +0.11(+2.51%) |
Jun 02, 2022 | 4.430 | 4.460 | 4.330 | 4.380 | 367,693 | -0.10(-2.23%) |
Jun 01, 2022 | 4.360 | 4.495 | 4.310 | 4.480 | 533,124 | +0.18(+4.19%) |
May 31, 2022 | 4.500 | 4.630 | 4.260 | 4.300 | 548,934 | -0.15(-3.37%) |
May 27, 2022 | 4.370 | 4.535 | 4.350 | 4.450 | 510,240 | +0.03(+0.68%) |
May 26, 2022 | 4.510 | 4.530 | 4.353 | 4.420 | 625,969 | +0.02(+0.45%) |
May 25, 2022 | 4.440 | 4.535 | 4.380 | 4.400 | 473,100 | -0.04(-0.90%) |
May 24, 2022 | 4.360 | 4.480 | 4.310 | 4.440 | 731,111 | +0.03(+0.68%) |
May 23, 2022 | 4.200 | 4.443 | 4.100 | 4.410 | 682,831 | +0.28(+6.78%) |
May 20, 2022 | 4.180 | 4.240 | 4.040 | 4.130 | 411,718 | +0.02(+0.49%) |
May 19, 2022 | 4.060 | 4.260 | 4.020 | 4.110 | 500,786 | -0.04(-0.96%) |
May 18, 2022 | 4.360 | 4.430 | 4.080 | 4.150 | 766,548 | -0.18(-4.16%) |
May 17, 2022 | 4.150 | 4.465 | 4.150 | 4.330 | 1,064,022 | +0.28(+6.91%) |
May 16, 2022 | 3.740 | 4.130 | 3.730 | 4.050 | 809,834 | +0.32(+8.58%) |
May 13, 2022 | 3.700 | 3.805 | 3.640 | 3.730 | 677,184 | +0.12(+3.32%) |
May 12, 2022 | 3.520 | 3.630 | 3.440 | 3.610 | 478,358 | +0.06(+1.69%) |
May 11, 2022 | 3.560 | 3.810 | 3.540 | 3.550 | 724,000 | +0.13(+3.80%) |
May 10, 2022 | 3.460 | 3.590 | 3.320 | 3.420 | 634,523 | +0.03(+0.88%) |
May 09, 2022 | 3.590 | 3.600 | 3.320 | 3.390 | 858,546 | -0.31(-8.38%) |
May 06, 2022 | 3.720 | 3.790 | 3.580 | 3.700 | 598,474 | +0.04(+1.09%) |
May 05, 2022 | 3.840 | 3.860 | 3.500 | 3.660 | 882,766 | -0.18(-4.69%) |
May 04, 2022 | 3.600 | 3.860 | 3.510 | 3.840 | 461,148 | +0.29(+8.17%) |
May 03, 2022 | 3.460 | 3.595 | 3.420 | 3.550 | 313,502 | +0.09(+2.60%) |
May 02, 2022 | 3.420 | 3.540 | 3.345 | 3.460 | 488,885 | -0.03(-0.86%) |
Apr 29, 2022 | 3.650 | 3.690 | 3.480 | 3.490 | 457,039 | -0.12(-3.32%) |
Apr 28, 2022 | 3.560 | 3.655 | 3.350 | 3.610 | 488,862 | +0.10(+2.85%) |
Apr 27, 2022 | 3.510 | 3.590 | 3.415 | 3.510 | 800,064 | +0.04(+1.15%) |
Apr 26, 2022 | 3.490 | 3.700 | 3.460 | 3.470 | 954,442 | -0.03(-0.86%) |
Apr 25, 2022 | 3.420 | 3.535 | 3.280 | 3.500 | 1,322,729 | -0.09(-2.51%) |
Apr 22, 2022 | 3.700 | 3.880 | 3.545 | 3.590 | 882,880 | -0.18(-4.77%) |
Apr 21, 2022 | 3.880 | 3.990 | 3.670 | 3.770 | 722,097 | -0.11(-2.84%) |
Apr 20, 2022 | 4.020 | 4.070 | 3.850 | 3.880 | 889,373 | -0.13(-3.24%) |
Apr 19, 2022 | 4.180 | 4.180 | 3.983 | 4.010 | 580,824 | -0.22(-5.20%) |
Apr 18, 2022 | 4.010 | 4.270 | 4.000 | 4.230 | 756,192 | +0.22(+5.49%) |
Apr 14, 2022 | 3.740 | 4.035 | 3.660 | 4.010 | 859,433 | +0.26(+6.93%) |
Apr 13, 2022 | 3.690 | 3.790 | 3.655 | 3.750 | 410,130 | +0.13(+3.59%) |
Apr 12, 2022 | 3.650 | 3.790 | 3.595 | 3.620 | 740,153 | +0.07(+1.97%) |
Apr 11, 2022 | 3.690 | 3.690 | 3.500 | 3.550 | 386,244 | -0.14(-3.79%) |
Apr 08, 2022 | 3.600 | 3.750 | 3.550 | 3.690 | 676,132 | +0.10(+2.79%) |
Apr 07, 2022 | 3.570 | 3.610 | 3.460 | 3.590 | 259,339 | +0.05(+1.41%) |
Apr 06, 2022 | 3.630 | 3.680 | 3.510 | 3.540 | 667,625 | -0.05(-1.39%) |
Apr 05, 2022 | 3.760 | 3.900 | 3.590 | 3.590 | 372,866 | -0.17(-4.52%) |
Apr 04, 2022 | 3.730 | 3.840 | 3.665 | 3.760 | 419,237 | +0.02(+0.53%) |
Apr 01, 2022 | 3.730 | 3.790 | 3.660 | 3.740 | 281,688 | +0.08(+2.19%) |
Mar 31, 2022 | 3.630 | 3.760 | 3.620 | 3.660 | 242,776 | -0.03(-0.81%) |
Mar 30, 2022 | 3.780 | 3.890 | 3.690 | 3.690 | 326,270 | -0.07(-1.86%) |
Mar 29, 2022 | 3.570 | 3.790 | 3.430 | 3.760 | 646,357 | +0.09(+2.45%) |
Mar 28, 2022 | 3.810 | 3.850 | 3.570 | 3.670 | 963,594 | -0.29(-7.32%) |
Mar 25, 2022 | 3.830 | 4.040 | 3.790 | 3.960 | 719,204 | +0.10(+2.59%) |
Mar 24, 2022 | 3.980 | 4.030 | 3.860 | 3.860 | 462,584 | -0.12(-3.02%) |
Mar 23, 2022 | 3.920 | 4.090 | 3.920 | 3.980 | 624,489 | +0.06(+1.53%) |
Mar 22, 2022 | 4.020 | 4.024 | 3.825 | 3.920 | 549,428 | -0.08(-2.00%) |
Mar 21, 2022 | 4.060 | 4.177 | 3.985 | 4.000 | 720,637 | +0.01(+0.25%) |
Mar 18, 2022 | 4.100 | 4.110 | 3.865 | 3.990 | 1,265,981 | -0.13(-3.16%) |
Mar 17, 2022 | 4.130 | 4.240 | 4.050 | 4.120 | 855,667 | +0.07(+1.73%) |
Mar 16, 2022 | 4.150 | 4.245 | 3.980 | 4.050 | 812,157 | -0.09(-2.17%) |
Mar 15, 2022 | 4.090 | 4.260 | 4.020 | 4.140 | 569,365 | -0.17(-3.94%) |
Mar 14, 2022 | 4.620 | 4.620 | 4.170 | 4.310 | 843,861 | -0.39(-8.30%) |
Mar 11, 2022 | 4.630 | 4.808 | 4.510 | 4.700 | 818,812 | -0.01(-0.21%) |
Mar 10, 2022 | 4.330 | 4.760 | 4.285 | 4.710 | 1,593,350 | +0.40(+9.28%) |
Mar 09, 2022 | 4.100 | 4.380 | 3.920 | 4.310 | 1,261,985 | +0.06(+1.41%) |
Mar 08, 2022 | 4.120 | 4.490 | 4.040 | 4.250 | 1,913,691 | +0.27(+6.78%) |
Mar 07, 2022 | 3.970 | 4.260 | 3.910 | 3.980 | 2,020,848 | +0.18(+4.74%) |
Mar 04, 2022 | 3.640 | 3.820 | 3.610 | 3.800 | 631,678 | +0.16(+4.40%) |
Mar 03, 2022 | 3.650 | 3.680 | 3.550 | 3.640 | 514,911 | -0.03(-0.82%) |
Mar 02, 2022 | 3.560 | 3.720 | 3.560 | 3.670 | 660,765 | +0.19(+5.46%) |
Mar 01, 2022 | 3.830 | 3.840 | 3.380 | 3.480 | 1,300,561 | -0.29(-7.69%) |
Feb 28, 2022 | 3.630 | 3.810 | 3.630 | 3.770 | 464,129 | +0.13(+3.57%) |
Feb 25, 2022 | 3.580 | 3.695 | 3.600 | 3.640 | 438,160 | +0.07(+1.96%) |
Feb 24, 2022 | 3.520 | 3.580 | 3.370 | 3.570 | 624,040 | +0.13(+3.78%) |
Feb 23, 2022 | 3.520 | 3.620 | 3.395 | 3.440 | 648,609 | -0.05(-1.43%) |
Feb 22, 2022 | 3.600 | 3.600 | 3.370 | 3.490 | 822,394 | -0.04(-1.13%) |
Feb 18, 2022 | 3.530 | 0 | -0.15(-4.08%) | |||
Feb 17, 2022 | 3.680 | 3.730 | 3.625 | 3.680 | 408,359 | -0.03(-0.81%) |
Feb 16, 2022 | 3.750 | 3.940 | 3.690 | 3.710 | 595,315 | +0.00(+0.00%) |
Feb 15, 2022 | 3.610 | 3.770 | 3.600 | 3.710 | 417,300 | +0.03(+0.82%) |
Feb 14, 2022 | 3.790 | 3.790 | 3.635 | 3.680 | 461,193 | -0.10(-2.65%) |
Feb 11, 2022 | 3.640 | 3.820 | 3.610 | 3.780 | 408,175 | +0.15(+4.13%) |
Feb 10, 2022 | 3.590 | 3.750 | 3.580 | 3.630 | 363,044 | -0.01(-0.27%) |
Feb 09, 2022 | 3.560 | 3.710 | 3.530 | 3.640 | 962,838 | +0.07(+1.96%) |
Feb 08, 2022 | 3.630 | 3.700 | 3.554 | 3.570 | 347,839 | -0.09(-2.46%) |
Feb 07, 2022 | 3.600 | 3.690 | 3.580 | 3.660 | 365,656 | +0.02(+0.55%) |
Feb 04, 2022 | 3.730 | 3.735 | 3.620 | 3.640 | 309,621 | -0.05(-1.36%) |
Feb 03, 2022 | 3.820 | 3.675 | 3.690 | 453,165 | -0.13(-3.40%) | |
Feb 02, 2022 | 3.740 | 3.880 | 3.680 | 3.820 | 511,054 | +0.04(+1.06%) |