Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.66 | 12.42 | 11.66 | 12.34 | 942,273 | +0.53(+4.48%) |
Oct 28, 2022 | 11.77 | 11.90 | 11.44 | 11.81 | 687,670 | +0.08(+0.70%) |
Oct 27, 2022 | 11.49 | 12.02 | 11.23 | 11.73 | 695,332 | +0.12(+1.02%) |
Oct 26, 2022 | 11.53 | 11.78 | 11.19 | 11.61 | 768,756 | +0.18(+1.60%) |
Oct 25, 2022 | 10.40 | 11.45 | 10.40 | 11.43 | 1,314,206 | +1.07(+10.30%) |
Oct 24, 2022 | 10.66 | 10.66 | 10.14 | 10.36 | 590,744 | -0.30(-2.82%) |
Oct 21, 2022 | 10.44 | 10.82 | 10.32 | 10.66 | 556,133 | +0.24(+2.27%) |
Oct 20, 2022 | 10.81 | 10.87 | 10.36 | 10.42 | 662,668 | -0.42(-3.87%) |
Oct 19, 2022 | 10.70 | 10.98 | 10.51 | 10.84 | 1,001,710 | +0.26(+2.41%) |
Oct 18, 2022 | 10.31 | 10.60 | 9.960 | 10.59 | 1,020,388 | +0.52(+5.16%) |
Oct 17, 2022 | 9.531 | 10.20 | 9.412 | 10.07 | 1,750,856 | +0.49(+5.14%) |
Oct 14, 2022 | 9.130 | 9.604 | 9.116 | 9.576 | 874,915 | +0.55(+6.06%) |
Oct 13, 2022 | 8.628 | 9.038 | 8.591 | 9.029 | 429,360 | +0.33(+3.77%) |
Oct 12, 2022 | 8.455 | 8.719 | 8.254 | 8.701 | 295,059 | +0.20(+2.36%) |
Oct 11, 2022 | 8.290 | 8.564 | 8.154 | 8.500 | 312,080 | +0.08(+0.98%) |
Oct 10, 2022 | 8.683 | 8.792 | 8.309 | 8.418 | 499,099 | -0.27(-3.15%) |
Oct 07, 2022 | 8.564 | 8.838 | 8.473 | 8.692 | 383,615 | +0.14(+1.60%) |
Oct 06, 2022 | 8.427 | 8.692 | 8.315 | 8.555 | 350,195 | +0.12(+1.41%) |
Oct 05, 2022 | 8.281 | 8.491 | 7.989 | 8.436 | 596,702 | +0.05(+0.54%) |
Oct 04, 2022 | 8.674 | 8.745 | 8.290 | 8.391 | 568,517 | -0.16(-1.81%) |
Oct 03, 2022 | 8.546 | 8.701 | 8.473 | 8.546 | 1,116,028 | +0.22(+2.63%) |
Sep 30, 2022 | 8.300 | 8.573 | 8.300 | 8.327 | 595,927 | +0.05(+0.55%) |
Sep 29, 2022 | 8.637 | 8.697 | 7.980 | 8.281 | 958,771 | -0.44(-5.02%) |
Sep 28, 2022 | 8.965 | 8.965 | 8.427 | 8.719 | 513,475 | -0.03(-0.31%) |
Sep 27, 2022 | 8.564 | 8.829 | 8.455 | 8.746 | 602,570 | +0.29(+3.45%) |
Sep 26, 2022 | 8.190 | 8.646 | 8.044 | 8.455 | 794,417 | +0.11(+1.31%) |
Sep 23, 2022 | 9.184 | 9.184 | 8.281 | 8.345 | 1,064,435 | -1.06(-11.25%) |
Sep 22, 2022 | 9.221 | 9.586 | 9.216 | 9.403 | 604,223 | +0.23(+2.49%) |
Sep 21, 2022 | 9.494 | 9.558 | 9.084 | 9.175 | 723,098 | -0.18(-1.95%) |
Sep 20, 2022 | 9.522 | 9.668 | 9.275 | 9.358 | 1,133,500 | -0.16(-1.72%) |
Sep 19, 2022 | 8.892 | 9.539 | 8.878 | 9.522 | 1,231,217 | +0.40(+4.40%) |
Sep 16, 2022 | 9.394 | 9.440 | 8.829 | 9.120 | 1,133,371 | +0.00(+0.00%) |
Sep 15, 2022 | 9.248 | 9.275 | 8.947 | 9.120 | 730,775 | -0.23(-2.44%) |
Sep 14, 2022 | 9.257 | 9.636 | 9.148 | 9.348 | 1,183,356 | +0.22(+2.40%) |
Sep 13, 2022 | 8.975 | 9.301 | 8.664 | 9.130 | 1,100,290 | +0.09(+1.01%) |
Sep 12, 2022 | 9.066 | 9.157 | 8.783 | 9.038 | 905,489 | +0.05(+0.61%) |
Sep 09, 2022 | 8.883 | 9.148 | 8.874 | 8.984 | 688,363 | +0.16(+1.76%) |
Sep 08, 2022 | 8.701 | 8.856 | 8.628 | 8.829 | 379,155 | +0.16(+1.79%) |
Sep 07, 2022 | 8.956 | 8.970 | 8.500 | 8.674 | 873,455 | -0.37(-4.13%) |
Sep 06, 2022 | 9.193 | 9.230 | 8.810 | 9.047 | 1,225,382 | -0.01(-0.10%) |
Sep 02, 2022 | 8.692 | 9.102 | 8.564 | 9.057 | 752,086 | +0.53(+6.20%) |
Sep 01, 2022 | 8.728 | 8.737 | 8.391 | 8.528 | 741,784 | -0.26(-3.01%) |
Aug 31, 2022 | 8.427 | 8.865 | 8.391 | 8.792 | 871,477 | +0.26(+3.10%) |
Aug 30, 2022 | 9.047 | 9.047 | 8.309 | 8.528 | 825,319 | -0.56(-6.12%) |
Aug 29, 2022 | 8.774 | 9.221 | 8.756 | 9.084 | 934,335 | +0.24(+2.68%) |
Aug 26, 2022 | 8.838 | 8.865 | 8.528 | 8.847 | 488,819 | -0.02(-0.21%) |
Aug 25, 2022 | 8.883 | 8.883 | 8.619 | 8.865 | 495,879 | +0.11(+1.25%) |
Aug 24, 2022 | 8.856 | 8.874 | 8.455 | 8.756 | 835,263 | -0.12(-1.34%) |
Aug 23, 2022 | 9.358 | 9.385 | 8.819 | 8.874 | 1,046,918 | -0.26(-2.80%) |
Aug 22, 2022 | 9.157 | 9.449 | 9.084 | 9.130 | 1,134,228 | +0.06(+0.70%) |
Aug 19, 2022 | 8.838 | 9.157 | 8.701 | 9.066 | 906,233 | +0.13(+1.43%) |
Aug 18, 2022 | 8.883 | 9.095 | 8.674 | 8.938 | 1,002,765 | +0.18(+2.08%) |
Aug 17, 2022 | 8.655 | 8.929 | 8.491 | 8.756 | 550,421 | +0.12(+1.37%) |
Aug 16, 2022 | 8.719 | 8.801 | 8.518 | 8.637 | 395,831 | -0.05(-0.63%) |
Aug 15, 2022 | 8.555 | 8.724 | 8.035 | 8.692 | 1,010,510 | -0.06(-0.73%) |
Aug 12, 2022 | 8.746 | 8.829 | 8.537 | 8.756 | 558,195 | -0.06(-0.72%) |
Aug 11, 2022 | 8.555 | 8.965 | 8.546 | 8.819 | 792,002 | +0.29(+3.42%) |
Aug 10, 2022 | 8.391 | 8.619 | 8.003 | 8.528 | 1,384,990 | +0.02(+0.21%) |
Aug 09, 2022 | 8.035 | 8.509 | 7.853 | 8.509 | 1,205,785 | +0.54(+6.75%) |
Aug 08, 2022 | 7.771 | 8.108 | 7.679 | 7.971 | 582,745 | +0.21(+2.70%) |
Aug 05, 2022 | 7.442 | 7.889 | 7.369 | 7.761 | 514,947 | +0.16(+2.04%) |
Aug 04, 2022 | 7.789 | 7.844 | 7.588 | 7.606 | 494,658 | -0.18(-2.34%) |
Aug 03, 2022 | 8.199 | 8.199 | 7.720 | 7.789 | 551,797 | -0.30(-3.72%) |
Aug 02, 2022 | 7.898 | 8.145 | 7.844 | 8.090 | 1,216,114 | +0.25(+3.14%) |
Aug 01, 2022 | 7.616 | 7.999 | 7.570 | 7.844 | 1,598,462 | +0.41(+5.52%) |
Jul 29, 2022 | 7.743 | 7.862 | 7.397 | 7.433 | 895,480 | -0.18(-2.40%) |
Jul 28, 2022 | 7.761 | 7.898 | 7.223 | 7.616 | 894,900 | -0.14(-1.76%) |
Jul 27, 2022 | 7.871 | 7.971 | 7.465 | 7.752 | 843,015 | +0.01(+0.12%) |
Jul 26, 2022 | 7.488 | 7.780 | 7.389 | 7.743 | 576,733 | +0.38(+5.20%) |
Jul 25, 2022 | 7.187 | 7.433 | 7.087 | 7.360 | 470,090 | +0.22(+3.07%) |
Jul 22, 2022 | 7.497 | 7.543 | 7.059 | 7.141 | 412,185 | -0.36(-4.74%) |
Jul 21, 2022 | 7.488 | 7.606 | 7.208 | 7.497 | 487,379 | -0.01(-0.12%) |
Jul 20, 2022 | 7.278 | 7.533 | 7.179 | 7.506 | 679,405 | +0.22(+3.00%) |
Jul 19, 2022 | 6.694 | 7.418 | 6.676 | 7.287 | 1,092,696 | +0.65(+9.75%) |
Jul 18, 2022 | 6.485 | 6.731 | 6.439 | 6.640 | 504,412 | +0.23(+3.56%) |
Jul 15, 2022 | 6.393 | 6.466 | 6.156 | 6.412 | 447,260 | +0.15(+2.33%) |
Jul 14, 2022 | 6.138 | 6.275 | 5.992 | 6.266 | 430,068 | -0.05(-0.72%) |
Jul 13, 2022 | 5.947 | 6.375 | 5.947 | 6.311 | 449,671 | +0.26(+4.22%) |
Jul 12, 2022 | 6.019 | 6.129 | 5.837 | 6.056 | 715,616 | -0.10(-1.63%) |
Jul 11, 2022 | 6.293 | 6.330 | 6.038 | 6.156 | 311,317 | -0.17(-2.74%) |
Jul 08, 2022 | 6.348 | 6.357 | 6.056 | 6.330 | 411,995 | +0.08(+1.31%) |
Jul 07, 2022 | 6.092 | 6.389 | 5.974 | 6.247 | 477,191 | +0.34(+5.71%) |
Jul 06, 2022 | 6.348 | 6.439 | 5.764 | 5.910 | 1,158,974 | -0.41(-6.49%) |
Jul 05, 2022 | 6.247 | 6.348 | 6.120 | 6.320 | 678,141 | -0.04(-0.57%) |
Jul 01, 2022 | 6.384 | 6.412 | 5.992 | 6.357 | 704,304 | +0.00(+0.00%) |
Jun 30, 2022 | 6.384 | 6.567 | 6.293 | 6.357 | 631,849 | -0.14(-2.11%) |
Jun 29, 2022 | 6.804 | 6.849 | 6.412 | 6.494 | 642,709 | -0.27(-4.04%) |
Jun 28, 2022 | 6.822 | 6.977 | 6.685 | 6.767 | 620,936 | +0.03(+0.41%) |
Jun 27, 2022 | 6.384 | 6.813 | 6.302 | 6.740 | 967,291 | +0.36(+5.57%) |
Jun 24, 2022 | 6.539 | 6.749 | 6.293 | 6.384 | 5,300,790 | -0.10(-1.55%) |
Jun 23, 2022 | 6.776 | 6.822 | 6.348 | 6.485 | 1,234,975 | -0.23(-3.40%) |
Jun 22, 2022 | 6.849 | 7.032 | 6.603 | 6.713 | 978,241 | -0.31(-4.42%) |
Jun 21, 2022 | 6.631 | 7.205 | 6.612 | 7.023 | 1,194,699 | +0.46(+6.94%) |
Jun 17, 2022 | 6.776 | 6.968 | 6.530 | 6.567 | 1,110,036 | -0.35(-5.01%) |
Jun 16, 2022 | 6.913 | 7.000 | 6.658 | 6.913 | 1,043,306 | -0.20(-2.82%) |
Jun 15, 2022 | 6.840 | 7.232 | 6.713 | 7.114 | 776,081 | +0.17(+2.50%) |
Jun 14, 2022 | 6.694 | 7.144 | 6.585 | 6.941 | 551,497 | +0.27(+4.10%) |
Jun 13, 2022 | 6.749 | 6.804 | 6.375 | 6.667 | 894,886 | -0.28(-4.07%) |
Jun 10, 2022 | 6.849 | 7.077 | 6.767 | 6.950 | 446,323 | -0.05(-0.65%) |
Jun 09, 2022 | 7.050 | 7.169 | 6.859 | 6.995 | 683,678 | -0.16(-2.17%) |
Jun 08, 2022 | 7.333 | 7.342 | 6.986 | 7.150 | 630,810 | -0.21(-2.85%) |
Jun 07, 2022 | 7.205 | 7.388 | 6.941 | 7.360 | 1,461,400 | +0.03(+0.37%) |
Jun 06, 2022 | 7.296 | 7.515 | 7.237 | 7.333 | 1,523,043 | +0.26(+3.61%) |
Jun 03, 2022 | 6.913 | 7.087 | 6.667 | 7.077 | 758,049 | +0.13(+1.84%) |
Jun 02, 2022 | 7.041 | 7.301 | 6.859 | 6.950 | 1,227,509 | +0.07(+1.06%) |
Jun 01, 2022 | 6.548 | 7.087 | 6.403 | 6.877 | 1,954,968 | +0.51(+8.02%) |
May 31, 2022 | 6.849 | 6.849 | 6.238 | 6.366 | 1,049,808 | -0.47(-6.81%) |
May 27, 2022 | 6.740 | 6.840 | 6.266 | 6.831 | 957,013 | +0.04(+0.54%) |
May 26, 2022 | 7.169 | 7.196 | 6.567 | 6.795 | 923,362 | -0.31(-4.36%) |
May 25, 2022 | 6.786 | 7.196 | 6.692 | 7.105 | 631,971 | +0.37(+5.56%) |
May 24, 2022 | 6.913 | 6.913 | 6.603 | 6.731 | 725,568 | -0.10(-1.47%) |
May 23, 2022 | 6.548 | 6.877 | 6.339 | 6.831 | 807,662 | +0.36(+5.64%) |
May 20, 2022 | 6.476 | 6.660 | 6.247 | 6.466 | 546,547 | +0.01(+0.14%) |
May 19, 2022 | 6.530 | 6.672 | 6.247 | 6.457 | 811,340 | -0.29(-4.32%) |
May 18, 2022 | 7.068 | 7.087 | 6.576 | 6.749 | 779,671 | -0.20(-2.89%) |
May 17, 2022 | 6.786 | 7.050 | 6.640 | 6.950 | 987,318 | +0.30(+4.53%) |
May 16, 2022 | 6.466 | 6.740 | 6.293 | 6.649 | 857,150 | +0.08(+1.25%) |
May 13, 2022 | 6.339 | 6.713 | 6.238 | 6.567 | 582,859 | +0.18(+2.86%) |
May 12, 2022 | 6.366 | 6.421 | 5.709 | 6.384 | 504,016 | +0.03(+0.43%) |
May 11, 2022 | 6.184 | 6.521 | 6.147 | 6.357 | 823,386 | +0.20(+3.26%) |
May 10, 2022 | 5.536 | 6.175 | 5.509 | 6.156 | 721,047 | +0.71(+13.07%) |
May 09, 2022 | 6.521 | 6.521 | 5.390 | 5.445 | 1,154,699 | -0.94(-14.71%) |
May 06, 2022 | 6.521 | 6.585 | 6.257 | 6.384 | 655,860 | -0.16(-2.37%) |
May 05, 2022 | 6.430 | 6.704 | 6.092 | 6.539 | 582,513 | +0.26(+4.06%) |
May 04, 2022 | 6.293 | 6.744 | 5.860 | 6.284 | 801,944 | +0.15(+2.38%) |
May 03, 2022 | 6.038 | 6.348 | 6.001 | 6.138 | 757,985 | +0.16(+2.75%) |
May 02, 2022 | 5.764 | 6.019 | 5.655 | 5.974 | 598,874 | +0.29(+5.14%) |
Apr 29, 2022 | 5.682 | 5.755 | 5.609 | 5.682 | 292,189 | -0.02(-0.32%) |
Apr 28, 2022 | 5.828 | 5.828 | 5.609 | 5.700 | 527,830 | -0.07(-1.26%) |
Apr 27, 2022 | 5.226 | 5.874 | 5.171 | 5.773 | 750,845 | +0.66(+12.83%) |
Apr 26, 2022 | 5.062 | 5.381 | 5.016 | 5.117 | 411,025 | +0.07(+1.45%) |
Apr 25, 2022 | 5.080 | 5.098 | 4.779 | 5.044 | 579,393 | -0.13(-2.47%) |
Apr 22, 2022 | 5.098 | 5.545 | 4.962 | 5.171 | 783,314 | +0.15(+2.90%) |
Apr 21, 2022 | 5.080 | 5.107 | 4.962 | 5.025 | 242,791 | -0.01(-0.18%) |
Apr 20, 2022 | 4.962 | 5.053 | 4.734 | 5.034 | 553,452 | +0.10(+2.03%) |
Apr 19, 2022 | 4.825 | 5.046 | 4.825 | 4.934 | 216,999 | +0.08(+1.69%) |
Apr 18, 2022 | 5.135 | 5.153 | 4.816 | 4.852 | 352,284 | -0.25(-4.83%) |
Apr 14, 2022 | 4.779 | 5.171 | 4.715 | 5.098 | 475,348 | +0.34(+7.09%) |
Apr 13, 2022 | 4.779 | 4.879 | 4.706 | 4.761 | 322,576 | -0.01(-0.19%) |
Apr 12, 2022 | 4.825 | 4.971 | 4.761 | 4.770 | 181,504 | +0.02(+0.38%) |
Apr 11, 2022 | 5.025 | 5.025 | 4.743 | 4.752 | 516,806 | -0.27(-5.44%) |
Apr 08, 2022 | 4.578 | 5.080 | 4.551 | 5.025 | 1,013,870 | +0.49(+10.87%) |
Apr 07, 2022 | 4.496 | 4.688 | 4.378 | 4.533 | 363,657 | +0.13(+2.90%) |
Apr 06, 2022 | 4.232 | 4.504 | 4.232 | 4.405 | 450,394 | +0.17(+4.09%) |
Apr 05, 2022 | 4.195 | 4.305 | 4.150 | 4.232 | 2,090,953 | +0.02(+0.43%) |
Apr 04, 2022 | 4.268 | 4.305 | 4.113 | 4.214 | 156,719 | +0.03(+0.65%) |
Apr 01, 2022 | 4.104 | 4.296 | 4.104 | 4.186 | 126,289 | +0.08(+2.00%) |
Mar 31, 2022 | 4.104 | 4.223 | 4.086 | 4.104 | 115,916 | -0.04(-0.88%) |
Mar 30, 2022 | 4.059 | 4.168 | 4.040 | 4.141 | 156,118 | +0.15(+3.65%) |
Mar 29, 2022 | 4.031 | 4.031 | 3.840 | 3.995 | 203,592 | -0.05(-1.13%) |
Mar 28, 2022 | 4.095 | 4.132 | 4.022 | 4.040 | 59,461 | -0.10(-2.42%) |
Mar 25, 2022 | 4.031 | 4.159 | 4.004 | 4.141 | 171,099 | +0.11(+2.71%) |
Mar 24, 2022 | 4.095 | 4.150 | 3.995 | 4.031 | 177,676 | -0.05(-1.12%) |
Mar 23, 2022 | 4.095 | 4.150 | 4.060 | 4.077 | 91,482 | +0.04(+0.90%) |
Mar 22, 2022 | 4.223 | 4.277 | 4.031 | 4.040 | 203,041 | -0.17(-4.11%) |
Mar 21, 2022 | 4.031 | 4.232 | 4.031 | 4.214 | 310,945 | +0.21(+5.24%) |
Mar 18, 2022 | 3.876 | 4.077 | 3.876 | 4.004 | 230,977 | +0.11(+2.81%) |
Mar 17, 2022 | 3.730 | 3.922 | 3.730 | 3.894 | 104,379 | +0.17(+4.66%) |
Mar 16, 2022 | 3.703 | 3.812 | 3.693 | 3.721 | 52,152 | +0.04(+0.99%) |
Mar 15, 2022 | 3.584 | 3.703 | 3.475 | 3.685 | 144,673 | +0.06(+1.76%) |
Mar 14, 2022 | 3.776 | 3.776 | 3.552 | 3.621 | 201,999 | -0.11(-2.93%) |
Mar 11, 2022 | 3.821 | 3.922 | 3.685 | 3.730 | 165,339 | -0.17(-4.44%) |
Mar 10, 2022 | 3.995 | 4.013 | 3.794 | 3.904 | 162,118 | -0.09(-2.28%) |
Mar 09, 2022 | 3.867 | 4.113 | 3.867 | 3.995 | 359,827 | +0.05(+1.15%) |
Mar 08, 2022 | 4.159 | 4.159 | 3.876 | 3.949 | 161,504 | -0.14(-3.35%) |
Mar 07, 2022 | 3.977 | 4.195 | 3.904 | 4.086 | 283,741 | +0.04(+0.90%) |
Mar 04, 2022 | 4.004 | 4.059 | 3.676 | 4.049 | 311,324 | +0.05(+1.14%) |
Mar 03, 2022 | 4.040 | 4.132 | 3.931 | 4.004 | 162,581 | -0.05(-1.35%) |
Mar 02, 2022 | 4.068 | 4.177 | 3.977 | 4.059 | 253,236 | +0.05(+1.14%) |
Mar 01, 2022 | 4.040 | 4.232 | 3.940 | 4.013 | 202,062 | +0.00(+0.00%) |
Feb 28, 2022 | 3.922 | 4.068 | 3.803 | 4.013 | 208,789 | +0.09(+2.33%) |
Feb 25, 2022 | 3.922 | 3.995 | 3.904 | 3.922 | 93,685 | +0.02(+0.47%) |
Feb 24, 2022 | 3.785 | 4.095 | 3.700 | 3.904 | 314,264 | +0.08(+2.15%) |
Feb 23, 2022 | 3.812 | 3.867 | 3.712 | 3.821 | 115,111 | +0.06(+1.70%) |
Feb 22, 2022 | 3.876 | 3.876 | 3.721 | 3.758 | 169,391 | -0.12(-3.06%) |
Feb 18, 2022 | 3.876 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.639 | 3.876 | 3.639 | 3.794 | 267,695 | +0.15(+4.00%) |
Feb 16, 2022 | 3.593 | 3.721 | 3.539 | 3.648 | 200,782 | +0.11(+3.09%) |
Feb 15, 2022 | 3.420 | 3.548 | 3.420 | 3.539 | 117,673 | +0.12(+3.47%) |
Feb 14, 2022 | 3.420 | 3.493 | 3.420 | 3.420 | 116,619 | -0.03(-0.79%) |
Feb 11, 2022 | 3.311 | 3.484 | 3.311 | 3.448 | 195,819 | +0.13(+3.85%) |
Feb 10, 2022 | 3.292 | 3.448 | 3.292 | 3.320 | 242,307 | +0.03(+0.83%) |
Feb 09, 2022 | 3.320 | 3.375 | 3.283 | 3.292 | 78,576 | +0.02(+0.56%) |
Feb 08, 2022 | 3.356 | 3.365 | 3.210 | 3.274 | 90,850 | -0.10(-2.97%) |
Feb 07, 2022 | 3.265 | 3.399 | 3.265 | 3.375 | 98,345 | +0.11(+3.35%) |
Feb 04, 2022 | 3.210 | 3.329 | 3.147 | 3.265 | 83,296 | +0.08(+2.58%) |
Feb 03, 2022 | 3.256 | 3.183 | 3.183 | 79,962 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.274 | 3.338 | 3.256 | 3.302 | 60,021 | +0.05(+1.69%) |
Feb 01, 2022 | 3.119 | 3.274 | 3.037 | 3.247 | 157,438 | +0.13(+4.09%) |
Jan 31, 2022 | 3.010 | 3.183 | 3.119 | 67,750 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.046 | 3.165 | 3.010 | 3.010 | 222,635 | -0.05(-1.49%) |
Jan 27, 2022 | 3.101 | 3.183 | 3.019 | 3.055 | 114,013 | +0.01(+0.30%) |
Jan 26, 2022 | 3.119 | 3.165 | 3.005 | 3.046 | 185,093 | -0.04(-1.18%) |
Jan 25, 2022 | 2.900 | 3.092 | 2.877 | 3.083 | 261,912 | +0.18(+6.29%) |
Jan 24, 2022 | 2.964 | 3.046 | 2.818 | 2.900 | 284,454 | -0.16(-5.07%) |
Jan 21, 2022 | 3.019 | 3.083 | 2.964 | 3.055 | 153,099 | +0.02(+0.60%) |
Jan 20, 2022 | 3.137 | 3.174 | 3.037 | 3.037 | 69,674 | -0.10(-3.20%) |
Jan 19, 2022 | 3.174 | 3.183 | 3.092 | 3.137 | 149,804 | -0.04(-1.15%) |
Jan 18, 2022 | 3.110 | 3.220 | 3.110 | 3.174 | 215,456 | -0.05(-1.42%) |
Jan 14, 2022 | 3.220 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.183 | 3.202 | 3.119 | 3.156 | 78,694 | -0.03(-0.86%) |
Jan 12, 2022 | 3.183 | 3.256 | 3.171 | 3.183 | 35,332 | +0.02(+0.58%) |
Jan 11, 2022 | 3.119 | 3.254 | 3.119 | 3.165 | 79,506 | +0.03(+0.87%) |
Jan 10, 2022 | 3.210 | 3.229 | 3.119 | 3.137 | 63,047 | -0.07(-2.27%) |
Jan 07, 2022 | 3.192 | 3.247 | 3.183 | 3.210 | 55,380 | +0.00(+0.00%) |
Jan 06, 2022 | 3.365 | 3.419 | 3.192 | 3.210 | 70,052 | -0.11(-3.30%) |
Jan 05, 2022 | 3.375 | 3.411 | 3.274 | 3.320 | 99,326 | -0.06(-1.89%) |
Jan 04, 2022 | 3.338 | 3.457 | 3.320 | 3.384 | 98,156 | +0.08(+2.49%) |
Jan 03, 2022 | 3.064 | 3.311 | 3.064 | 3.302 | 115,823 | +0.22(+7.10%) |
Dec 31, 2021 | 3.046 | 3.128 | 3.019 | 3.083 | 87,172 | +0.05(+1.50%) |
Dec 30, 2021 | 3.064 | 3.101 | 3.019 | 3.037 | 162,401 | -0.03(-0.89%) |
Dec 29, 2021 | 3.174 | 3.174 | 3.019 | 3.064 | 188,396 | -0.03(-0.89%) |
Dec 28, 2021 | 3.101 | 3.165 | 3.078 | 3.092 | 128,928 | -0.01(-0.29%) |
Dec 27, 2021 | 3.220 | 3.238 | 3.083 | 3.101 | 71,088 | -0.10(-3.13%) |
Dec 23, 2021 | 3.192 | 3.229 | 3.192 | 3.201 | 139,552 | -0.06(-1.96%) |
Dec 22, 2021 | 3.247 | 3.311 | 3.192 | 3.265 | 55,855 | +0.02(+0.56%) |
Dec 21, 2021 | 3.201 | 3.274 | 3.201 | 3.247 | 152,195 | +0.07(+2.30%) |
Dec 20, 2021 | 3.037 | 3.201 | 2.973 | 3.174 | 152,975 | +0.05(+1.46%) |
Dec 17, 2021 | 3.046 | 3.183 | 2.996 | 3.128 | 348,614 | +0.10(+3.31%) |
Dec 16, 2021 | 3.402 | 3.425 | 3.019 | 3.028 | 481,255 | -0.31(-9.29%) |
Dec 15, 2021 | 3.192 | 3.365 | 3.147 | 3.338 | 310,517 | +0.15(+4.57%) |
Dec 14, 2021 | 3.347 | 3.347 | 3.192 | 3.192 | 127,676 | -0.16(-4.89%) |
Dec 13, 2021 | 3.676 | 3.694 | 3.356 | 3.356 | 176,622 | -0.34(-9.14%) |
Dec 10, 2021 | 3.502 | 3.694 | 3.479 | 3.694 | 358,946 | +0.22(+6.30%) |
Dec 09, 2021 | 3.539 | 3.557 | 3.448 | 3.475 | 80,727 | -0.09(-2.56%) |
Dec 08, 2021 | 3.493 | 3.666 | 3.493 | 3.566 | 499,952 | +0.06(+1.82%) |
Dec 07, 2021 | 3.448 | 3.548 | 3.393 | 3.502 | 261,155 | +0.11(+3.23%) |
Dec 06, 2021 | 3.192 | 3.457 | 3.192 | 3.393 | 211,790 | +0.14(+4.20%) |
Dec 03, 2021 | 3.375 | 3.375 | 3.220 | 3.256 | 195,094 | -0.11(-3.25%) |
Dec 02, 2021 | 3.283 | 3.365 | 3.210 | 3.365 | 172,201 | +0.11(+3.36%) |
Dec 01, 2021 | 3.347 | 3.365 | 3.151 | 3.256 | 192,177 | -0.09(-2.72%) |
Nov 30, 2021 | 3.438 | 3.520 | 3.083 | 3.347 | 560,059 | -0.14(-3.93%) |
Nov 29, 2021 | 3.584 | 3.639 | 3.438 | 3.484 | 563,451 | +0.01(+0.26%) |
Nov 26, 2021 | 3.420 | 3.539 | 3.384 | 3.475 | 182,298 | -0.21(-5.69%) |
Nov 24, 2021 | 3.493 | 3.703 | 3.466 | 3.685 | 139,331 | +0.17(+4.93%) |
Nov 23, 2021 | 3.593 | 3.639 | 3.466 | 3.511 | 187,066 | -0.07(-2.04%) |
Nov 22, 2021 | 3.539 | 3.648 | 3.511 | 3.584 | 131,299 | +0.05(+1.29%) |
Nov 19, 2021 | 3.612 | 3.630 | 3.502 | 3.539 | 201,189 | -0.07(-2.02%) |
Nov 18, 2021 | 3.676 | 3.612 | 3.566 | 3.612 | 191,679 | -0.06(-1.74%) |
Nov 17, 2021 | 3.657 | 3.730 | 3.584 | 3.676 | 102,354 | +0.00(+0.00%) |
Nov 16, 2021 | 3.712 | 3.721 | 3.575 | 3.676 | 270,764 | -0.05(-1.23%) |
Nov 15, 2021 | 3.767 | 3.785 | 3.621 | 3.721 | 119,363 | -0.06(-1.69%) |
Nov 12, 2021 | 3.730 | 3.831 | 3.730 | 3.785 | 66,885 | +0.03(+0.73%) |
Nov 11, 2021 | 3.548 | 3.849 | 3.548 | 3.758 | 206,171 | +0.18(+5.10%) |
Nov 10, 2021 | 3.648 | 3.575 | 255,710 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.712 | 3.794 | 3.598 | 3.739 | 116,820 | +0.02(+0.49%) |
Nov 08, 2021 | 3.758 | 3.867 | 3.721 | 3.721 | 137,456 | -0.04(-0.97%) |
Nov 05, 2021 | 3.812 | 3.814 | 3.703 | 3.758 | 59,810 | -0.05(-1.44%) |
Nov 04, 2021 | 3.931 | 3.931 | 3.785 | 3.812 | 85,361 | -0.08(-2.11%) |
Nov 03, 2021 | 3.776 | 3.940 | 3.758 | 3.894 | 98,511 | +0.09(+2.40%) |
Nov 02, 2021 | 3.949 | 3.949 | 3.785 | 3.803 | 127,517 | -0.16(-4.14%) |