Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.040 | 3.149 | 2.970 | 3.060 | 388,751 | +0.02(+0.66%) |
Jan 30, 2023 | 2.930 | 3.085 | 2.930 | 3.040 | 308,935 | +0.04(+1.33%) |
Jan 27, 2023 | 2.830 | 3.015 | 2.820 | 3.000 | 362,682 | +0.13(+4.53%) |
Jan 26, 2023 | 2.900 | 2.910 | 2.795 | 2.870 | 326,922 | +0.01(+0.35%) |
Jan 25, 2023 | 2.820 | 2.875 | 2.710 | 2.860 | 300,949 | +0.02(+0.70%) |
Jan 24, 2023 | 2.860 | 2.940 | 2.820 | 2.840 | 310,473 | -0.09(-3.07%) |
Jan 23, 2023 | 2.900 | 2.965 | 2.820 | 2.930 | 465,725 | +0.09(+3.17%) |
Jan 20, 2023 | 2.880 | 2.880 | 2.650 | 2.840 | 677,221 | +0.02(+0.71%) |
Jan 19, 2023 | 2.880 | 2.910 | 2.770 | 2.820 | 448,474 | -0.10(-3.42%) |
Jan 18, 2023 | 2.830 | 2.960 | 2.810 | 2.920 | 627,294 | +0.09(+3.18%) |
Jan 17, 2023 | 2.980 | 2.980 | 2.800 | 2.830 | 370,485 | -0.12(-4.07%) |
Jan 13, 2023 | 2.790 | 3.075 | 2.790 | 2.950 | 1,095,511 | +0.11(+3.87%) |
Jan 12, 2023 | 2.450 | 2.870 | 2.450 | 2.840 | 779,621 | +0.45(+18.83%) |
Jan 11, 2023 | 2.410 | 2.465 | 2.355 | 2.390 | 216,562 | +0.02(+0.84%) |
Jan 10, 2023 | 2.490 | 2.540 | 2.330 | 2.370 | 412,632 | -0.12(-4.82%) |
Jan 09, 2023 | 2.510 | 2.620 | 2.485 | 2.490 | 321,286 | -0.02(-0.80%) |
Jan 06, 2023 | 2.350 | 2.555 | 2.295 | 2.510 | 401,533 | +0.13(+5.46%) |
Jan 05, 2023 | 2.450 | 2.450 | 2.290 | 2.380 | 587,473 | -0.14(-5.56%) |
Jan 04, 2023 | 2.450 | 2.570 | 2.400 | 2.520 | 336,033 | +0.05(+2.02%) |
Jan 03, 2023 | 2.550 | 2.680 | 2.420 | 2.470 | 413,898 | -0.12(-4.63%) |
Dec 30, 2022 | 2.550 | 2.630 | 2.460 | 2.590 | 389,873 | +0.06(+2.37%) |
Dec 29, 2022 | 2.280 | 2.615 | 2.260 | 2.530 | 629,682 | +0.28(+12.44%) |
Dec 28, 2022 | 2.150 | 2.360 | 2.150 | 2.250 | 515,004 | +0.07(+3.21%) |
Dec 27, 2022 | 2.180 | 2.275 | 2.090 | 2.180 | 791,344 | -0.02(-0.91%) |
Dec 23, 2022 | 2.230 | 2.310 | 2.125 | 2.200 | 562,203 | -0.03(-1.35%) |
Dec 22, 2022 | 2.710 | 2.710 | 1.980 | 2.230 | 3,724,627 | -0.51(-18.61%) |
Dec 21, 2022 | 2.680 | 2.745 | 2.610 | 2.740 | 497,538 | +0.11(+4.18%) |
Dec 20, 2022 | 2.660 | 2.760 | 2.620 | 2.630 | 370,802 | -0.05(-1.87%) |
Dec 19, 2022 | 2.870 | 2.880 | 2.660 | 2.680 | 455,378 | -0.19(-6.62%) |
Dec 16, 2022 | 3.010 | 3.030 | 2.820 | 2.870 | 1,115,238 | -0.19(-6.21%) |
Dec 15, 2022 | 3.010 | 3.100 | 2.920 | 3.060 | 491,701 | -0.03(-0.97%) |
Dec 14, 2022 | 3.460 | 3.520 | 3.080 | 3.090 | 637,243 | -0.40(-11.46%) |
Dec 13, 2022 | 3.800 | 3.810 | 3.470 | 3.490 | 549,207 | -0.21(-5.68%) |
Dec 12, 2022 | 3.540 | 3.710 | 3.520 | 3.700 | 391,694 | +0.15(+4.08%) |
Dec 09, 2022 | 3.560 | 3.720 | 3.470 | 3.555 | 397,418 | -0.03(-0.97%) |
Dec 08, 2022 | 3.620 | 3.730 | 3.560 | 3.590 | 344,848 | -0.02(-0.55%) |
Dec 07, 2022 | 3.580 | 3.730 | 3.535 | 3.610 | 375,871 | +0.01(+0.28%) |
Dec 06, 2022 | 3.580 | 3.670 | 3.510 | 3.600 | 415,171 | +0.02(+0.56%) |
Dec 05, 2022 | 3.460 | 3.780 | 3.410 | 3.580 | 782,460 | +0.10(+2.87%) |
Dec 02, 2022 | 3.300 | 3.540 | 3.260 | 3.480 | 553,646 | +0.06(+1.75%) |
Dec 01, 2022 | 3.470 | 3.490 | 3.300 | 3.420 | 467,575 | -0.07(-2.01%) |
Nov 30, 2022 | 3.420 | 3.550 | 3.275 | 3.490 | 671,741 | +0.04(+1.16%) |
Nov 29, 2022 | 3.720 | 3.790 | 3.440 | 3.450 | 628,852 | -0.27(-7.26%) |
Nov 28, 2022 | 3.880 | 3.880 | 3.710 | 3.720 | 737,260 | -0.17(-4.37%) |
Nov 25, 2022 | 3.830 | 3.900 | 3.770 | 3.890 | 402,426 | +0.09(+2.37%) |
Nov 23, 2022 | 3.810 | 3.850 | 3.670 | 3.800 | 556,587 | -0.01(-0.26%) |
Nov 22, 2022 | 3.800 | 3.920 | 3.735 | 3.810 | 1,024,058 | -0.01(-0.26%) |
Nov 21, 2022 | 3.730 | 3.840 | 3.490 | 3.820 | 524,416 | +0.08(+2.14%) |
Nov 18, 2022 | 3.770 | 3.910 | 3.690 | 3.740 | 530,992 | +0.04(+1.08%) |
Nov 17, 2022 | 3.330 | 3.740 | 3.330 | 3.700 | 923,581 | +0.05(+1.37%) |
Nov 16, 2022 | 3.610 | 3.710 | 3.400 | 3.650 | 518,195 | +0.01(+0.27%) |
Nov 15, 2022 | 3.510 | 3.950 | 3.510 | 3.640 | 1,145,113 | +0.14(+4.00%) |
Nov 14, 2022 | 3.350 | 3.673 | 3.300 | 3.500 | 898,760 | +0.14(+4.17%) |
Nov 11, 2022 | 3.440 | 3.700 | 3.270 | 3.360 | 1,578,031 | -0.14(-4.00%) |
Nov 10, 2022 | 3.000 | 3.580 | 2.960 | 3.500 | 3,696,441 | +0.86(+32.58%) |
Nov 09, 2022 | 2.650 | 2.710 | 2.570 | 2.640 | 363,997 | -0.07(-2.58%) |
Nov 08, 2022 | 2.670 | 2.749 | 2.580 | 2.710 | 354,403 | +0.11(+4.23%) |
Nov 07, 2022 | 2.700 | 2.700 | 2.540 | 2.600 | 320,833 | -0.10(-3.70%) |
Nov 04, 2022 | 2.730 | 2.760 | 2.650 | 2.700 | 409,046 | +0.01(+0.37%) |
Nov 03, 2022 | 2.780 | 2.880 | 2.685 | 2.690 | 401,328 | -0.16(-5.61%) |
Nov 02, 2022 | 2.910 | 2.850 | 466,320 | -0.08(-2.73%) | ||
Nov 01, 2022 | 3.000 | 3.000 | 2.880 | 2.930 | 323,895 | +0.00(+0.00%) |
Oct 31, 2022 | 2.910 | 2.960 | 2.825 | 2.930 | 311,350 | +0.03(+1.03%) |
Oct 28, 2022 | 2.760 | 3.000 | 2.700 | 2.900 | 842,333 | +0.13(+4.69%) |
Oct 27, 2022 | 2.690 | 2.790 | 2.650 | 2.770 | 341,462 | +0.10(+3.75%) |
Oct 26, 2022 | 2.750 | 2.830 | 2.640 | 2.670 | 469,190 | -0.09(-3.26%) |
Oct 25, 2022 | 2.620 | 2.770 | 2.610 | 2.760 | 410,941 | +0.13(+4.94%) |
Oct 24, 2022 | 2.590 | 2.670 | 2.530 | 2.630 | 225,112 | -0.02(-0.75%) |
Oct 21, 2022 | 2.660 | 2.730 | 2.600 | 2.650 | 278,021 | +0.01(+0.38%) |
Oct 20, 2022 | 2.550 | 2.715 | 2.535 | 2.640 | 352,960 | +0.09(+3.53%) |
Oct 19, 2022 | 2.480 | 2.560 | 2.450 | 2.550 | 266,730 | +0.02(+0.79%) |
Oct 18, 2022 | 2.580 | 2.650 | 2.485 | 2.530 | 495,750 | +0.02(+0.80%) |
Oct 17, 2022 | 2.340 | 2.689 | 2.340 | 2.510 | 524,754 | +0.18(+7.73%) |
Oct 14, 2022 | 2.450 | 2.450 | 2.310 | 2.330 | 203,980 | -0.10(-4.12%) |
Oct 13, 2022 | 2.220 | 2.470 | 2.220 | 2.430 | 439,578 | +0.10(+4.29%) |
Oct 12, 2022 | 2.280 | 2.340 | 2.200 | 2.330 | 135,226 | +0.03(+1.30%) |
Oct 11, 2022 | 2.150 | 2.310 | 2.105 | 2.300 | 280,327 | +0.14(+6.48%) |
Oct 10, 2022 | 2.210 | 2.220 | 2.118 | 2.160 | 130,206 | -0.01(-0.46%) |
Oct 07, 2022 | 2.310 | 2.320 | 2.150 | 2.170 | 234,256 | -0.14(-6.06%) |
Oct 06, 2022 | 2.240 | 2.340 | 2.220 | 2.310 | 211,792 | +0.03(+1.32%) |
Oct 05, 2022 | 2.170 | 2.295 | 2.170 | 2.280 | 301,724 | +0.08(+3.64%) |
Oct 04, 2022 | 2.150 | 2.240 | 2.120 | 2.200 | 352,614 | +0.08(+3.77%) |
Oct 03, 2022 | 2.180 | 2.180 | 2.015 | 2.120 | 334,431 | +0.00(+0.00%) |
Sep 30, 2022 | 2.040 | 2.195 | 2.040 | 2.120 | 326,772 | +0.06(+2.91%) |
Sep 29, 2022 | 2.130 | 2.140 | 2.000 | 2.060 | 377,310 | -0.09(-4.19%) |
Sep 28, 2022 | 2.030 | 2.220 | 2.040 | 2.150 | 330,267 | +0.12(+5.91%) |
Sep 27, 2022 | 2.080 | 2.200 | 2.030 | 2.030 | 357,819 | -0.05(-2.40%) |
Sep 26, 2022 | 2.160 | 2.250 | 2.050 | 2.080 | 411,360 | -0.01(-0.48%) |
Sep 23, 2022 | 2.020 | 2.130 | 2.020 | 2.090 | 372,548 | +0.04(+1.95%) |
Sep 22, 2022 | 2.170 | 2.170 | 2.010 | 2.050 | 438,545 | -0.09(-4.21%) |
Sep 21, 2022 | 2.160 | 2.240 | 2.110 | 2.140 | 481,433 | -0.02(-0.93%) |
Sep 20, 2022 | 2.190 | 2.245 | 2.105 | 2.160 | 341,630 | -0.08(-3.57%) |
Sep 19, 2022 | 2.310 | 2.310 | 2.080 | 2.240 | 518,345 | -0.04(-1.75%) |
Sep 16, 2022 | 2.290 | 2.320 | 2.210 | 2.280 | 1,023,517 | -0.03(-1.30%) |
Sep 15, 2022 | 2.330 | 2.410 | 2.290 | 2.310 | 521,042 | -0.01(-0.43%) |
Sep 14, 2022 | 2.320 | 2.330 | 2.240 | 2.320 | 359,735 | +0.05(+2.20%) |
Sep 13, 2022 | 2.250 | 2.312 | 2.180 | 2.270 | 540,317 | -0.09(-3.81%) |
Sep 12, 2022 | 2.350 | 2.385 | 2.230 | 2.360 | 404,863 | +0.06(+2.61%) |
Sep 09, 2022 | 2.380 | 2.480 | 2.240 | 2.300 | 509,586 | -0.07(-2.95%) |
Sep 08, 2022 | 2.310 | 2.420 | 2.260 | 2.370 | 235,496 | +0.03(+1.28%) |
Sep 07, 2022 | 2.210 | 2.370 | 2.210 | 2.340 | 472,685 | +0.09(+4.00%) |
Sep 06, 2022 | 2.140 | 2.310 | 2.115 | 2.250 | 390,900 | +0.13(+6.13%) |
Sep 02, 2022 | 2.150 | 2.212 | 2.090 | 2.120 | 370,097 | -0.08(-3.64%) |
Sep 01, 2022 | 2.220 | 2.250 | 2.080 | 2.200 | 436,687 | -0.07(-3.08%) |
Aug 31, 2022 | 2.430 | 2.430 | 2.140 | 2.270 | 870,515 | -0.17(-6.97%) |
Aug 30, 2022 | 2.800 | 2.800 | 2.395 | 2.440 | 621,373 | -0.27(-9.96%) |
Aug 29, 2022 | 2.640 | 2.760 | 2.610 | 2.710 | 187,886 | +0.00(+0.00%) |
Aug 26, 2022 | 2.700 | 2.720 | 2.580 | 2.710 | 755,398 | -0.16(-5.57%) |
Aug 25, 2022 | 2.840 | 2.940 | 2.835 | 2.870 | 377,538 | +0.07(+2.50%) |
Aug 24, 2022 | 2.850 | 2.880 | 2.750 | 2.800 | 287,644 | -0.02(-0.71%) |
Aug 23, 2022 | 2.890 | 2.948 | 2.810 | 2.820 | 268,726 | -0.05(-1.74%) |
Aug 22, 2022 | 3.050 | 3.050 | 2.850 | 2.870 | 445,093 | -0.20(-6.51%) |
Aug 19, 2022 | 3.060 | 3.115 | 2.980 | 3.070 | 390,238 | -0.06(-1.92%) |
Aug 18, 2022 | 3.040 | 3.240 | 2.990 | 3.130 | 433,388 | +0.05(+1.62%) |
Aug 17, 2022 | 3.150 | 3.270 | 3.050 | 3.080 | 762,081 | -0.19(-5.81%) |
Aug 16, 2022 | 3.280 | 3.330 | 3.128 | 3.270 | 675,294 | -0.01(-0.30%) |
Aug 15, 2022 | 3.320 | 3.420 | 3.190 | 3.280 | 1,309,349 | -0.15(-4.37%) |
Aug 12, 2022 | 3.200 | 3.710 | 3.160 | 3.430 | 1,266,252 | +0.27(+8.54%) |
Aug 11, 2022 | 3.150 | 3.220 | 2.880 | 3.160 | 1,391,506 | +0.16(+5.33%) |
Aug 10, 2022 | 2.800 | 3.040 | 2.800 | 3.000 | 508,485 | +0.24(+8.70%) |
Aug 09, 2022 | 2.960 | 2.960 | 2.690 | 2.760 | 524,286 | -0.18(-6.12%) |
Aug 08, 2022 | 3.230 | 3.240 | 2.930 | 2.940 | 675,597 | -0.30(-9.26%) |
Aug 05, 2022 | 3.240 | 3.350 | 3.110 | 3.240 | 309,790 | -0.04(-1.22%) |
Aug 04, 2022 | 3.210 | 3.290 | 3.060 | 3.280 | 421,158 | +0.07(+2.18%) |
Aug 03, 2022 | 2.980 | 3.250 | 2.980 | 3.210 | 587,439 | +0.25(+8.45%) |
Aug 02, 2022 | 2.920 | 3.040 | 2.910 | 2.960 | 368,605 | +0.04(+1.37%) |
Aug 01, 2022 | 2.700 | 2.940 | 2.600 | 2.920 | 398,251 | +0.23(+8.55%) |
Jul 29, 2022 | 2.650 | 2.710 | 2.610 | 2.690 | 272,576 | +0.05(+1.89%) |
Jul 28, 2022 | 2.550 | 2.700 | 2.535 | 2.640 | 269,974 | +0.12(+4.76%) |
Jul 27, 2022 | 2.600 | 2.690 | 2.500 | 2.520 | 333,392 | -0.12(-4.55%) |
Jul 26, 2022 | 2.730 | 2.730 | 2.595 | 2.640 | 200,440 | -0.12(-4.35%) |
Jul 25, 2022 | 2.650 | 2.785 | 2.590 | 2.760 | 312,090 | +0.12(+4.55%) |
Jul 22, 2022 | 2.740 | 2.790 | 2.610 | 2.640 | 392,701 | -0.05(-1.86%) |
Jul 21, 2022 | 2.700 | 2.700 | 2.530 | 2.690 | 226,186 | +0.04(+1.51%) |
Jul 20, 2022 | 2.460 | 2.700 | 2.460 | 2.650 | 440,149 | +0.14(+5.58%) |
Jul 19, 2022 | 2.450 | 2.550 | 2.410 | 2.510 | 472,374 | +0.11(+4.58%) |
Jul 18, 2022 | 2.650 | 2.650 | 2.390 | 2.400 | 447,857 | -0.15(-5.88%) |
Jul 15, 2022 | 2.620 | 2.620 | 2.400 | 2.550 | 360,681 | +0.02(+0.79%) |
Jul 14, 2022 | 2.530 | 2.540 | 2.430 | 2.530 | 166,929 | +0.01(+0.40%) |
Jul 13, 2022 | 2.610 | 2.640 | 2.510 | 2.520 | 239,593 | -0.08(-3.08%) |
Jul 12, 2022 | 2.600 | 2.770 | 2.560 | 2.600 | 337,638 | +0.05(+1.96%) |
Jul 11, 2022 | 2.700 | 2.723 | 2.540 | 2.550 | 342,246 | -0.18(-6.59%) |
Jul 08, 2022 | 2.780 | 2.830 | 2.670 | 2.730 | 260,464 | -0.07(-2.50%) |
Jul 07, 2022 | 2.800 | 2.920 | 2.720 | 2.800 | 408,337 | -0.01(-0.36%) |
Jul 06, 2022 | 2.700 | 2.850 | 2.630 | 2.810 | 371,457 | +0.10(+3.69%) |
Jul 05, 2022 | 2.510 | 2.720 | 2.450 | 2.710 | 405,492 | +0.14(+5.45%) |
Jul 01, 2022 | 2.630 | 2.650 | 2.510 | 2.570 | 272,819 | -0.09(-3.38%) |
Jun 30, 2022 | 2.540 | 2.660 | 2.480 | 2.660 | 513,947 | +0.04(+1.53%) |
Jun 29, 2022 | 2.680 | 2.710 | 2.370 | 2.620 | 1,122,579 | -0.09(-3.32%) |
Jun 28, 2022 | 2.930 | 3.040 | 2.670 | 2.710 | 719,784 | -0.23(-7.82%) |
Jun 27, 2022 | 3.190 | 3.220 | 2.655 | 2.940 | 1,383,835 | -0.24(-7.55%) |
Jun 24, 2022 | 3.490 | 3.490 | 2.925 | 3.180 | 10,107,344 | -0.28(-8.09%) |
Jun 23, 2022 | 3.350 | 3.510 | 3.270 | 3.460 | 870,197 | +0.14(+4.22%) |
Jun 22, 2022 | 3.380 | 3.410 | 3.140 | 3.320 | 859,397 | -0.06(-1.78%) |
Jun 21, 2022 | 3.350 | 3.680 | 3.310 | 3.380 | 1,478,391 | +0.08(+2.42%) |
Jun 17, 2022 | 3.150 | 3.390 | 3.050 | 3.300 | 864,314 | +0.17(+5.43%) |
Jun 16, 2022 | 3.200 | 3.320 | 3.050 | 3.130 | 643,346 | -0.16(-4.86%) |
Jun 15, 2022 | 3.140 | 3.370 | 3.120 | 3.290 | 552,825 | +0.17(+5.45%) |
Jun 14, 2022 | 2.740 | 3.215 | 2.710 | 3.120 | 713,111 | +0.35(+12.64%) |
Jun 13, 2022 | 2.840 | 2.900 | 2.745 | 2.770 | 406,314 | -0.17(-5.78%) |
Jun 10, 2022 | 3.190 | 3.193 | 2.920 | 2.940 | 368,983 | -0.20(-6.37%) |
Jun 09, 2022 | 3.240 | 3.310 | 3.059 | 3.140 | 632,683 | -0.12(-3.68%) |
Jun 08, 2022 | 3.140 | 3.510 | 3.120 | 3.260 | 945,320 | +0.12(+3.82%) |
Jun 07, 2022 | 2.700 | 3.150 | 2.620 | 3.140 | 897,203 | +0.39(+14.18%) |
Jun 06, 2022 | 3.540 | 3.600 | 2.662 | 2.750 | 1,223,992 | -0.72(-20.75%) |
Jun 03, 2022 | 3.500 | 3.649 | 3.130 | 3.470 | 7,633,147 | -0.09(-2.53%) |
Jun 02, 2022 | 3.240 | 3.620 | 3.170 | 3.560 | 740,782 | +0.29(+8.87%) |
Jun 01, 2022 | 2.940 | 3.330 | 2.930 | 3.270 | 954,228 | +0.36(+12.37%) |
May 31, 2022 | 2.990 | 3.045 | 2.870 | 2.910 | 682,030 | +0.04(+1.39%) |
May 27, 2022 | 3.000 | 3.130 | 2.850 | 2.870 | 659,154 | -0.12(-4.01%) |
May 26, 2022 | 2.790 | 3.040 | 2.710 | 2.990 | 949,108 | +0.19(+6.79%) |
May 25, 2022 | 2.290 | 2.800 | 2.250 | 2.800 | 2,702,932 | +0.62(+28.44%) |
May 24, 2022 | 2.220 | 2.290 | 2.140 | 2.180 | 456,491 | -0.16(-6.84%) |
May 23, 2022 | 2.490 | 2.550 | 2.300 | 2.340 | 722,209 | -0.06(-2.50%) |
May 20, 2022 | 2.470 | 2.470 | 2.280 | 2.400 | 316,406 | +0.01(+0.42%) |
May 19, 2022 | 2.370 | 2.475 | 2.320 | 2.390 | 279,273 | +0.01(+0.42%) |
May 18, 2022 | 2.400 | 2.525 | 2.315 | 2.380 | 323,127 | -0.09(-3.64%) |
May 17, 2022 | 2.260 | 2.490 | 2.250 | 2.470 | 431,671 | +0.21(+9.29%) |
May 16, 2022 | 2.290 | 2.390 | 2.210 | 2.260 | 257,492 | -0.05(-2.16%) |
May 13, 2022 | 2.140 | 2.420 | 2.140 | 2.310 | 568,278 | +0.20(+9.48%) |
May 12, 2022 | 1.810 | 2.150 | 1.745 | 2.110 | 1,026,687 | +0.34(+19.21%) |
May 11, 2022 | 1.950 | 2.058 | 1.750 | 1.770 | 497,034 | -0.10(-5.35%) |
May 10, 2022 | 2.220 | 2.220 | 1.820 | 1.870 | 611,596 | -0.21(-10.10%) |
May 09, 2022 | 2.120 | 2.160 | 2.020 | 2.080 | 240,604 | -0.07(-3.26%) |
May 06, 2022 | 2.270 | 2.270 | 2.060 | 2.150 | 286,810 | -0.14(-6.11%) |
May 05, 2022 | 2.370 | 2.370 | 2.210 | 2.290 | 280,784 | -0.06(-2.55%) |
May 04, 2022 | 2.330 | 2.370 | 2.190 | 2.350 | 322,312 | -0.01(-0.42%) |
May 03, 2022 | 2.290 | 2.370 | 2.230 | 2.360 | 287,418 | +0.09(+3.96%) |
May 02, 2022 | 2.200 | 2.330 | 2.160 | 2.270 | 428,777 | +0.08(+3.65%) |
Apr 29, 2022 | 2.270 | 2.365 | 2.152 | 2.190 | 479,884 | -0.12(-5.19%) |
Apr 28, 2022 | 2.460 | 2.515 | 2.260 | 2.310 | 586,821 | -0.13(-5.33%) |
Apr 27, 2022 | 2.430 | 2.580 | 2.425 | 2.440 | 359,364 | -0.03(-1.21%) |
Apr 26, 2022 | 2.570 | 2.570 | 2.415 | 2.470 | 516,178 | -0.07(-2.76%) |
Apr 25, 2022 | 2.660 | 2.660 | 2.500 | 2.540 | 432,743 | -0.12(-4.51%) |
Apr 22, 2022 | 2.530 | 2.670 | 2.521 | 2.660 | 470,611 | +0.09(+3.50%) |
Apr 21, 2022 | 2.840 | 2.850 | 2.510 | 2.570 | 492,412 | -0.23(-8.21%) |
Apr 20, 2022 | 2.800 | 2.990 | 2.780 | 2.800 | 877,416 | -0.02(-0.71%) |
Apr 19, 2022 | 2.680 | 2.860 | 2.610 | 2.820 | 585,180 | +0.24(+9.30%) |
Apr 18, 2022 | 2.730 | 2.780 | 2.540 | 2.580 | 422,851 | -0.10(-3.73%) |
Apr 14, 2022 | 2.550 | 2.770 | 2.530 | 2.680 | 958,970 | +0.16(+6.35%) |
Apr 13, 2022 | 2.400 | 2.805 | 2.380 | 2.520 | 1,429,191 | +0.17(+7.23%) |
Apr 12, 2022 | 2.300 | 2.440 | 2.280 | 2.350 | 402,326 | +0.12(+5.38%) |
Apr 11, 2022 | 2.310 | 2.320 | 2.230 | 2.230 | 338,347 | -0.13(-5.51%) |
Apr 08, 2022 | 2.340 | 2.410 | 2.290 | 2.360 | 309,631 | -0.03(-1.26%) |
Apr 07, 2022 | 2.350 | 2.390 | 2.280 | 2.390 | 485,832 | +0.01(+0.42%) |
Apr 06, 2022 | 2.420 | 2.450 | 2.270 | 2.380 | 425,791 | -0.13(-5.18%) |
Apr 05, 2022 | 2.490 | 2.525 | 2.320 | 2.510 | 3,910,778 | -0.04(-1.57%) |
Apr 04, 2022 | 2.500 | 2.580 | 2.460 | 2.550 | 591,271 | +0.06(+2.41%) |
Apr 01, 2022 | 2.630 | 2.670 | 2.450 | 2.490 | 796,151 | -0.16(-6.04%) |
Mar 31, 2022 | 2.640 | 2.700 | 2.575 | 2.650 | 665,939 | +0.05(+1.92%) |
Mar 30, 2022 | 2.850 | 2.889 | 2.561 | 2.600 | 914,286 | -0.25(-8.77%) |
Mar 29, 2022 | 2.640 | 2.980 | 2.560 | 2.850 | 2,136,727 | +0.20(+7.55%) |
Mar 28, 2022 | 2.320 | 2.670 | 2.320 | 2.650 | 1,568,482 | +0.28(+11.81%) |
Mar 25, 2022 | 2.410 | 2.410 | 2.190 | 2.370 | 1,195,273 | -0.04(-1.66%) |
Mar 24, 2022 | 1.930 | 2.440 | 1.930 | 2.410 | 2,909,775 | +0.48(+24.87%) |
Mar 23, 2022 | 1.910 | 1.960 | 1.840 | 1.930 | 761,629 | +0.01(+0.52%) |
Mar 22, 2022 | 1.800 | 1.950 | 1.760 | 1.920 | 2,240,461 | +0.22(+12.94%) |
Mar 21, 2022 | 1.760 | 1.810 | 1.650 | 1.700 | 1,581,311 | -0.09(-5.03%) |
Mar 18, 2022 | 1.900 | 1.900 | 1.770 | 1.790 | 1,425,932 | -0.11(-5.79%) |
Mar 17, 2022 | 1.590 | 1.930 | 1.590 | 1.900 | 2,915,775 | +0.21(+12.43%) |
Mar 16, 2022 | 1.700 | 1.810 | 1.640 | 1.690 | 3,093,375 | -0.01(-0.59%) |
Mar 15, 2022 | 2.360 | 2.370 | 1.570 | 1.700 | 7,194,279 | -1.29(-43.14%) |
Mar 14, 2022 | 3.090 | 3.490 | 2.980 | 2.990 | 979,168 | -0.10(-3.24%) |
Mar 11, 2022 | 3.470 | 3.530 | 3.080 | 3.090 | 515,948 | -0.38(-10.95%) |
Mar 10, 2022 | 3.390 | 3.550 | 3.380 | 3.470 | 591,272 | +0.02(+0.58%) |
Mar 09, 2022 | 3.210 | 3.610 | 3.210 | 3.450 | 470,437 | +0.26(+8.15%) |
Mar 08, 2022 | 3.020 | 3.370 | 2.980 | 3.190 | 452,052 | +0.15(+4.93%) |
Mar 07, 2022 | 3.060 | 3.380 | 3.020 | 3.040 | 797,062 | +0.03(+1.00%) |
Mar 04, 2022 | 3.130 | 3.180 | 2.950 | 3.010 | 252,452 | -0.13(-4.14%) |
Mar 03, 2022 | 3.330 | 3.350 | 3.000 | 3.140 | 555,821 | -0.21(-6.27%) |
Mar 02, 2022 | 3.490 | 3.540 | 3.320 | 3.350 | 493,702 | -0.14(-4.01%) |
Mar 01, 2022 | 3.520 | 3.611 | 3.390 | 3.490 | 371,512 | -0.03(-0.85%) |
Feb 28, 2022 | 3.450 | 3.650 | 3.420 | 3.520 | 412,997 | +0.08(+2.33%) |
Feb 25, 2022 | 3.580 | 3.575 | 3.430 | 3.440 | 352,706 | -0.16(-4.44%) |
Feb 24, 2022 | 3.100 | 3.650 | 3.100 | 3.600 | 476,865 | +0.36(+11.11%) |
Feb 23, 2022 | 3.330 | 3.405 | 3.210 | 3.240 | 565,746 | -0.07(-2.11%) |
Feb 22, 2022 | 3.230 | 3.430 | 3.170 | 3.310 | 335,799 | +0.05(+1.53%) |
Feb 18, 2022 | 3.260 | 0 | -0.14(-4.12%) | |||
Feb 17, 2022 | 3.440 | 3.490 | 3.370 | 3.400 | 328,729 | -0.07(-2.02%) |
Feb 16, 2022 | 3.850 | 3.850 | 3.430 | 3.470 | 649,620 | -0.38(-9.87%) |
Feb 15, 2022 | 3.750 | 3.880 | 3.710 | 3.850 | 344,562 | +0.13(+3.49%) |
Feb 14, 2022 | 3.630 | 3.840 | 3.610 | 3.720 | 313,609 | +0.12(+3.33%) |
Feb 11, 2022 | 3.770 | 3.900 | 3.580 | 3.600 | 266,805 | -0.16(-4.26%) |
Feb 10, 2022 | 3.770 | 4.040 | 3.710 | 3.760 | 563,657 | -0.03(-0.79%) |
Feb 09, 2022 | 3.690 | 3.840 | 3.650 | 3.790 | 582,836 | +0.12(+3.27%) |
Feb 08, 2022 | 3.590 | 3.850 | 3.550 | 3.670 | 531,077 | +0.05(+1.38%) |
Feb 07, 2022 | 3.810 | 3.830 | 3.550 | 3.620 | 1,121,206 | -0.07(-1.90%) |
Feb 04, 2022 | 3.160 | 3.840 | 3.000 | 3.690 | 2,319,999 | +0.53(+16.77%) |
Feb 03, 2022 | 3.260 | 3.140 | 3.160 | 311,606 | -0.14(-4.24%) | |
Feb 02, 2022 | 3.460 | 3.460 | 3.230 | 3.300 | 409,000 | -0.15(-4.35%) |