Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.390 | 2.540 | 2.370 | 2.520 | 351,311 | +0.13(+5.44%) |
Jan 30, 2023 | 2.490 | 2.490 | 2.390 | 2.390 | 209,841 | -0.09(-3.63%) |
Jan 27, 2023 | 2.440 | 2.480 | 2.430 | 2.480 | 161,710 | +0.04(+1.64%) |
Jan 26, 2023 | 2.420 | 2.460 | 2.395 | 2.440 | 235,732 | +0.02(+0.83%) |
Jan 25, 2023 | 2.430 | 2.495 | 2.395 | 2.420 | 347,944 | -0.06(-2.42%) |
Jan 24, 2023 | 2.580 | 2.600 | 2.470 | 2.480 | 441,149 | -0.10(-3.88%) |
Jan 23, 2023 | 2.410 | 2.580 | 2.370 | 2.580 | 1,032,811 | +0.20(+8.40%) |
Jan 20, 2023 | 2.350 | 2.380 | 2.340 | 2.380 | 347,277 | +0.04(+1.71%) |
Jan 19, 2023 | 2.330 | 2.380 | 2.330 | 2.340 | 117,217 | -0.03(-1.27%) |
Jan 18, 2023 | 2.390 | 2.440 | 2.360 | 2.370 | 222,299 | +0.00(+0.00%) |
Jan 17, 2023 | 2.400 | 2.450 | 2.310 | 2.370 | 277,490 | -0.01(-0.42%) |
Jan 13, 2023 | 2.320 | 2.390 | 2.310 | 2.380 | 290,581 | +0.07(+3.03%) |
Jan 12, 2023 | 2.250 | 2.320 | 2.220 | 2.310 | 305,059 | +0.08(+3.59%) |
Jan 11, 2023 | 2.080 | 2.250 | 2.060 | 2.230 | 368,022 | +0.17(+8.25%) |
Jan 10, 2023 | 2.070 | 2.110 | 2.060 | 2.060 | 207,492 | -0.01(-0.48%) |
Jan 09, 2023 | 2.080 | 2.140 | 2.070 | 2.070 | 187,618 | -0.01(-0.48%) |
Jan 06, 2023 | 2.100 | 2.100 | 2.063 | 2.080 | 168,239 | +0.01(+0.48%) |
Jan 05, 2023 | 2.030 | 2.100 | 2.030 | 2.070 | 197,596 | -0.03(-1.43%) |
Jan 04, 2023 | 2.060 | 2.111 | 2.020 | 2.100 | 221,124 | +0.03(+1.45%) |
Jan 03, 2023 | 2.110 | 2.140 | 2.015 | 2.070 | 239,926 | -0.02(-0.96%) |
Dec 30, 2022 | 2.030 | 2.090 | 2.000 | 2.090 | 182,530 | +0.03(+1.46%) |
Dec 29, 2022 | 2.010 | 2.100 | 1.980 | 2.060 | 260,578 | +0.09(+4.57%) |
Dec 28, 2022 | 1.960 | 2.010 | 1.950 | 1.970 | 247,276 | -0.01(-0.51%) |
Dec 27, 2022 | 2.000 | 2.040 | 1.936 | 1.980 | 316,222 | +0.00(+0.00%) |
Dec 23, 2022 | 1.960 | 2.000 | 1.946 | 1.980 | 212,299 | +0.00(+0.00%) |
Dec 22, 2022 | 2.000 | 2.000 | 1.935 | 1.980 | 214,839 | -0.03(-1.49%) |
Dec 21, 2022 | 1.960 | 2.030 | 1.955 | 2.010 | 232,083 | +0.05(+2.55%) |
Dec 20, 2022 | 1.950 | 1.970 | 1.910 | 1.960 | 238,561 | +0.00(+0.00%) |
Dec 19, 2022 | 1.990 | 1.990 | 1.900 | 1.960 | 337,525 | -0.02(-1.01%) |
Dec 16, 2022 | 1.860 | 1.980 | 1.850 | 1.980 | 1,071,987 | +0.08(+4.21%) |
Dec 15, 2022 | 1.910 | 1.950 | 1.880 | 1.900 | 476,089 | -0.05(-2.56%) |
Dec 14, 2022 | 1.970 | 2.010 | 1.940 | 1.950 | 388,804 | -0.01(-0.51%) |
Dec 13, 2022 | 1.960 | 2.040 | 1.950 | 1.960 | 433,568 | +0.03(+1.55%) |
Dec 12, 2022 | 1.960 | 1.965 | 1.910 | 1.930 | 417,159 | -0.04(-2.03%) |
Dec 09, 2022 | 1.920 | 2.000 | 1.920 | 1.970 | 197,422 | +0.03(+1.55%) |
Dec 08, 2022 | 1.970 | 2.010 | 1.930 | 1.940 | 398,847 | -0.04(-2.02%) |
Dec 07, 2022 | 1.990 | 2.020 | 1.960 | 1.980 | 425,843 | -0.04(-1.98%) |
Dec 06, 2022 | 2.000 | 2.050 | 1.980 | 2.020 | 413,181 | +0.00(+0.00%) |
Dec 05, 2022 | 2.020 | 2.155 | 2.020 | 2.020 | 395,235 | -0.03(-1.46%) |
Dec 02, 2022 | 1.960 | 2.070 | 1.950 | 2.050 | 508,960 | -0.05(-2.38%) |
Dec 01, 2022 | 2.030 | 2.150 | 2.030 | 2.100 | 403,068 | +0.05(+2.44%) |
Nov 30, 2022 | 2.050 | 2.090 | 1.990 | 2.050 | 431,636 | -0.04(-1.91%) |
Nov 29, 2022 | 2.160 | 2.160 | 2.090 | 2.090 | 424,468 | -0.06(-2.79%) |
Nov 28, 2022 | 2.180 | 2.245 | 2.140 | 2.150 | 289,523 | -0.05(-2.27%) |
Nov 25, 2022 | 2.270 | 2.270 | 2.160 | 2.200 | 186,708 | -0.09(-3.93%) |
Nov 23, 2022 | 2.290 | 2.320 | 2.275 | 2.290 | 145,050 | +0.00(+0.00%) |
Nov 22, 2022 | 2.330 | 2.335 | 2.290 | 2.290 | 213,895 | -0.04(-1.72%) |
Nov 21, 2022 | 2.380 | 2.380 | 2.325 | 2.330 | 291,159 | -0.07(-2.92%) |
Nov 18, 2022 | 2.340 | 2.400 | 2.315 | 2.400 | 288,141 | +0.08(+3.45%) |
Nov 17, 2022 | 2.340 | 2.340 | 2.250 | 2.320 | 286,025 | +0.01(+0.43%) |
Nov 16, 2022 | 2.300 | 2.370 | 2.260 | 2.310 | 225,164 | +0.00(+0.00%) |
Nov 15, 2022 | 2.300 | 2.430 | 2.240 | 2.310 | 505,588 | +0.09(+4.05%) |
Nov 14, 2022 | 2.270 | 2.280 | 2.200 | 2.220 | 177,026 | -0.07(-3.06%) |
Nov 11, 2022 | 2.170 | 2.350 | 2.170 | 2.290 | 354,107 | +0.10(+4.57%) |
Nov 10, 2022 | 2.140 | 2.245 | 2.110 | 2.190 | 420,486 | +0.12(+5.80%) |
Nov 09, 2022 | 2.060 | 2.110 | 2.040 | 2.070 | 327,514 | -0.01(-0.48%) |
Nov 08, 2022 | 2.120 | 2.135 | 2.050 | 2.080 | 297,206 | -0.01(-0.48%) |
Nov 07, 2022 | 2.070 | 2.140 | 2.060 | 2.090 | 421,515 | +0.01(+0.48%) |
Nov 04, 2022 | 2.050 | 2.090 | 2.000 | 2.080 | 336,274 | +0.05(+2.46%) |
Nov 03, 2022 | 1.900 | 2.080 | 1.810 | 2.030 | 538,083 | +0.10(+5.18%) |
Nov 02, 2022 | 2.000 | 2.040 | 1.930 | 1.930 | 204,667 | -0.07(-3.50%) |
Nov 01, 2022 | 2.040 | 2.080 | 1.985 | 2.000 | 467,615 | -0.04(-1.96%) |
Oct 31, 2022 | 2.110 | 2.157 | 2.000 | 2.040 | 505,593 | -0.05(-2.39%) |
Oct 28, 2022 | 2.070 | 2.110 | 2.030 | 2.090 | 277,071 | +0.04(+1.95%) |
Oct 27, 2022 | 2.090 | 2.155 | 2.030 | 2.050 | 237,458 | -0.04(-1.91%) |
Oct 26, 2022 | 2.070 | 2.140 | 2.040 | 2.090 | 442,601 | +0.02(+0.97%) |
Oct 25, 2022 | 2.040 | 2.070 | 2.020 | 2.070 | 307,688 | +0.02(+0.98%) |
Oct 24, 2022 | 2.050 | 2.065 | 2.020 | 2.050 | 275,545 | +0.02(+0.99%) |
Oct 21, 2022 | 1.870 | 2.055 | 1.840 | 2.030 | 876,716 | +0.14(+7.41%) |
Oct 20, 2022 | 1.870 | 1.890 | 1.850 | 1.890 | 226,729 | +0.01(+0.53%) |
Oct 19, 2022 | 1.910 | 1.950 | 1.850 | 1.880 | 285,081 | -0.06(-3.09%) |
Oct 18, 2022 | 2.020 | 2.045 | 1.930 | 1.940 | 200,248 | -0.04(-2.02%) |
Oct 17, 2022 | 1.910 | 2.010 | 1.910 | 1.980 | 257,655 | +0.10(+5.32%) |
Oct 14, 2022 | 2.030 | 2.065 | 1.860 | 1.880 | 474,581 | -0.12(-6.00%) |
Oct 13, 2022 | 1.950 | 2.030 | 1.920 | 2.000 | 315,499 | -0.01(-0.50%) |
Oct 12, 2022 | 2.020 | 2.020 | 1.950 | 2.010 | 1,217,948 | -0.02(-0.99%) |
Oct 11, 2022 | 2.010 | 2.060 | 1.960 | 2.030 | 328,535 | +0.04(+2.01%) |
Oct 10, 2022 | 2.000 | 2.040 | 1.967 | 1.990 | 251,880 | -0.03(-1.49%) |
Oct 07, 2022 | 2.020 | 2.050 | 1.990 | 2.020 | 258,572 | -0.03(-1.46%) |
Oct 06, 2022 | 2.110 | 2.160 | 2.010 | 2.050 | 415,535 | -0.08(-3.76%) |
Oct 05, 2022 | 2.230 | 2.230 | 2.130 | 2.130 | 251,916 | -0.11(-4.91%) |
Oct 04, 2022 | 2.200 | 2.290 | 2.180 | 2.240 | 339,340 | +0.06(+2.75%) |
Oct 03, 2022 | 2.090 | 2.200 | 2.040 | 2.180 | 377,645 | +0.10(+4.81%) |
Sep 30, 2022 | 2.050 | 2.205 | 2.050 | 2.080 | 268,367 | +0.02(+0.97%) |
Sep 29, 2022 | 2.120 | 2.150 | 2.060 | 2.060 | 209,996 | -0.11(-5.07%) |
Sep 28, 2022 | 2.090 | 2.205 | 2.070 | 2.170 | 551,456 | +0.09(+4.33%) |
Sep 27, 2022 | 2.010 | 2.100 | 2.000 | 2.080 | 336,781 | +0.08(+4.00%) |
Sep 26, 2022 | 2.030 | 2.070 | 1.985 | 2.000 | 496,945 | -0.05(-2.44%) |
Sep 23, 2022 | 2.090 | 2.100 | 2.035 | 2.050 | 424,695 | -0.08(-3.76%) |
Sep 22, 2022 | 2.140 | 2.160 | 2.090 | 2.130 | 280,019 | -0.03(-1.39%) |
Sep 21, 2022 | 2.160 | 2.190 | 2.120 | 2.160 | 470,008 | +0.00(+0.00%) |
Sep 20, 2022 | 2.190 | 2.200 | 2.140 | 2.160 | 206,619 | -0.07(-3.14%) |
Sep 19, 2022 | 2.160 | 2.230 | 2.145 | 2.230 | 316,403 | +0.04(+1.83%) |
Sep 16, 2022 | 2.160 | 2.220 | 2.125 | 2.190 | 1,547,623 | +0.01(+0.46%) |
Sep 15, 2022 | 2.210 | 2.240 | 2.150 | 2.180 | 466,864 | -0.05(-2.24%) |
Sep 14, 2022 | 2.230 | 2.330 | 2.190 | 2.230 | 639,414 | -0.01(-0.45%) |
Sep 13, 2022 | 2.240 | 2.370 | 2.205 | 2.240 | 742,697 | -0.03(-1.32%) |
Sep 12, 2022 | 2.380 | 2.380 | 2.240 | 2.270 | 719,039 | -0.11(-4.62%) |
Sep 09, 2022 | 2.410 | 2.480 | 2.380 | 2.380 | 266,843 | -0.02(-0.83%) |
Sep 08, 2022 | 2.360 | 2.440 | 2.330 | 2.400 | 315,186 | -0.01(-0.41%) |
Sep 07, 2022 | 2.300 | 2.420 | 2.300 | 2.410 | 295,294 | +0.10(+4.33%) |
Sep 06, 2022 | 2.400 | 2.400 | 2.260 | 2.310 | 1,544,373 | -0.05(-2.12%) |
Sep 02, 2022 | 2.420 | 2.440 | 2.330 | 2.360 | 270,126 | -0.05(-2.07%) |
Sep 01, 2022 | 2.340 | 2.420 | 2.290 | 2.410 | 489,343 | +0.03(+1.26%) |
Aug 31, 2022 | 2.460 | 2.545 | 2.380 | 2.380 | 939,376 | -0.08(-3.25%) |
Aug 30, 2022 | 2.550 | 2.550 | 2.410 | 2.460 | 300,764 | -0.08(-3.15%) |
Aug 29, 2022 | 2.520 | 2.595 | 2.490 | 2.540 | 210,666 | -0.03(-1.17%) |
Aug 26, 2022 | 2.680 | 2.690 | 2.520 | 2.570 | 276,378 | -0.10(-3.75%) |
Aug 25, 2022 | 2.630 | 2.700 | 2.595 | 2.670 | 292,994 | +0.06(+2.30%) |
Aug 24, 2022 | 2.560 | 2.685 | 2.540 | 2.610 | 197,035 | +0.03(+1.16%) |
Aug 23, 2022 | 2.650 | 2.700 | 2.490 | 2.580 | 234,735 | -0.04(-1.53%) |
Aug 22, 2022 | 2.790 | 2.790 | 2.620 | 2.620 | 339,865 | -0.20(-7.09%) |
Aug 19, 2022 | 2.830 | 2.865 | 2.800 | 2.820 | 373,784 | -0.07(-2.42%) |
Aug 18, 2022 | 2.850 | 2.910 | 2.784 | 2.890 | 349,986 | -0.03(-1.03%) |
Aug 17, 2022 | 2.790 | 2.920 | 2.740 | 2.920 | 542,870 | +0.10(+3.55%) |
Aug 16, 2022 | 2.920 | 2.970 | 2.775 | 2.820 | 1,016,688 | -0.15(-5.05%) |
Aug 15, 2022 | 2.640 | 2.990 | 2.640 | 2.970 | 961,352 | +0.29(+10.82%) |
Aug 12, 2022 | 2.660 | 2.680 | 2.580 | 2.680 | 636,173 | +0.04(+1.52%) |
Aug 11, 2022 | 2.350 | 2.780 | 2.270 | 2.640 | 1,630,129 | +0.46(+21.10%) |
Aug 10, 2022 | 2.110 | 2.190 | 2.045 | 2.180 | 628,851 | +0.11(+5.31%) |
Aug 09, 2022 | 2.150 | 2.175 | 2.000 | 2.070 | 973,367 | -0.07(-3.27%) |
Aug 08, 2022 | 2.210 | 2.250 | 2.130 | 2.140 | 444,768 | -0.03(-1.38%) |
Aug 05, 2022 | 2.190 | 2.200 | 2.125 | 2.170 | 677,869 | +0.08(+3.83%) |
Aug 04, 2022 | 2.120 | 2.130 | 2.075 | 2.090 | 298,190 | -0.01(-0.48%) |
Aug 03, 2022 | 2.150 | 2.175 | 2.090 | 2.100 | 452,665 | -0.01(-0.47%) |
Aug 02, 2022 | 2.070 | 2.135 | 2.070 | 2.110 | 256,561 | +0.01(+0.48%) |
Aug 01, 2022 | 2.070 | 2.140 | 2.065 | 2.100 | 1,072,851 | +0.00(+0.00%) |
Jul 29, 2022 | 2.090 | 2.130 | 2.065 | 2.100 | 373,524 | +0.00(+0.00%) |
Jul 28, 2022 | 2.100 | 2.130 | 2.040 | 2.100 | 262,707 | +0.00(+0.00%) |
Jul 27, 2022 | 2.050 | 2.120 | 2.050 | 2.100 | 280,509 | +0.06(+2.94%) |
Jul 26, 2022 | 2.020 | 2.060 | 2.000 | 2.040 | 318,037 | +0.01(+0.49%) |
Jul 25, 2022 | 2.120 | 2.150 | 2.000 | 2.030 | 482,294 | -0.09(-4.25%) |
Jul 22, 2022 | 2.230 | 2.250 | 2.100 | 2.120 | 337,722 | -0.11(-4.93%) |
Jul 21, 2022 | 2.210 | 2.260 | 2.180 | 2.230 | 457,971 | +0.03(+1.36%) |
Jul 20, 2022 | 2.100 | 2.235 | 2.100 | 2.200 | 704,933 | +0.10(+4.76%) |
Jul 19, 2022 | 2.090 | 2.120 | 2.025 | 2.100 | 766,935 | +0.04(+1.94%) |
Jul 18, 2022 | 2.050 | 2.140 | 2.050 | 2.060 | 518,314 | +0.03(+1.48%) |
Jul 15, 2022 | 2.100 | 2.150 | 2.000 | 2.030 | 820,542 | -0.05(-2.40%) |
Jul 14, 2022 | 2.060 | 2.140 | 2.040 | 2.080 | 516,402 | +0.00(+0.00%) |
Jul 13, 2022 | 2.020 | 2.100 | 2.020 | 2.080 | 598,954 | +0.02(+0.97%) |
Jul 12, 2022 | 2.120 | 2.160 | 2.035 | 2.060 | 425,918 | -0.08(-3.74%) |
Jul 11, 2022 | 2.140 | 2.185 | 2.100 | 2.140 | 670,748 | -0.04(-1.83%) |
Jul 08, 2022 | 2.160 | 2.200 | 2.120 | 2.180 | 515,560 | -0.01(-0.46%) |
Jul 07, 2022 | 2.010 | 2.190 | 2.010 | 2.190 | 1,186,326 | +0.18(+8.96%) |
Jul 06, 2022 | 2.070 | 2.100 | 2.010 | 2.010 | 667,988 | -0.06(-2.90%) |
Jul 05, 2022 | 1.920 | 2.080 | 1.880 | 2.070 | 619,084 | +0.15(+7.81%) |
Jul 01, 2022 | 1.950 | 2.005 | 1.870 | 1.920 | 1,483,091 | -0.04(-2.04%) |
Jun 30, 2022 | 2.000 | 2.060 | 1.945 | 1.960 | 824,086 | -0.06(-2.97%) |
Jun 29, 2022 | 2.000 | 2.075 | 1.980 | 2.020 | 729,324 | +0.02(+1.00%) |
Jun 28, 2022 | 2.090 | 2.155 | 2.000 | 2.000 | 953,605 | -0.11(-5.21%) |
Jun 27, 2022 | 2.110 | 2.140 | 2.000 | 2.110 | 1,058,907 | +0.05(+2.43%) |
Jun 24, 2022 | 2.160 | 2.270 | 2.035 | 2.060 | 12,206,885 | -0.08(-3.74%) |
Jun 23, 2022 | 2.060 | 2.150 | 2.020 | 2.140 | 1,382,915 | +0.22(+11.46%) |
Jun 22, 2022 | 1.800 | 1.950 | 1.780 | 1.920 | 1,907,295 | +0.08(+4.35%) |
Jun 21, 2022 | 1.830 | 1.890 | 1.750 | 1.840 | 1,953,046 | +0.05(+2.79%) |
Jun 17, 2022 | 1.770 | 1.850 | 1.735 | 1.790 | 2,876,341 | +0.03(+1.70%) |
Jun 16, 2022 | 1.880 | 1.880 | 1.700 | 1.760 | 1,604,401 | -0.13(-6.88%) |
Jun 15, 2022 | 1.970 | 1.990 | 1.855 | 1.890 | 1,150,152 | -0.08(-4.06%) |
Jun 14, 2022 | 2.030 | 2.030 | 1.890 | 1.970 | 1,007,056 | -0.04(-1.99%) |
Jun 13, 2022 | 2.060 | 2.060 | 1.970 | 2.010 | 1,103,878 | -0.08(-3.83%) |
Jun 10, 2022 | 2.210 | 2.210 | 2.070 | 2.090 | 965,745 | -0.19(-8.33%) |
Jun 09, 2022 | 2.200 | 2.330 | 2.145 | 2.280 | 1,222,934 | +0.04(+1.79%) |
Jun 08, 2022 | 2.200 | 2.270 | 2.140 | 2.240 | 1,296,349 | +0.04(+1.82%) |
Jun 07, 2022 | 2.020 | 2.220 | 2.010 | 2.200 | 2,207,728 | +0.16(+7.84%) |
Jun 06, 2022 | 2.130 | 2.140 | 2.020 | 2.040 | 1,139,987 | -0.09(-4.23%) |
Jun 03, 2022 | 2.160 | 2.160 | 2.085 | 2.130 | 595,110 | -0.06(-2.74%) |
Jun 02, 2022 | 2.030 | 2.220 | 2.000 | 2.190 | 1,287,789 | +0.14(+6.83%) |
Jun 01, 2022 | 2.050 | 2.080 | 2.020 | 2.050 | 1,381,709 | -0.03(-1.44%) |
May 31, 2022 | 2.130 | 2.170 | 2.070 | 2.080 | 711,675 | -0.08(-3.70%) |
May 27, 2022 | 2.130 | 2.190 | 2.065 | 2.160 | 770,477 | +0.08(+3.85%) |
May 26, 2022 | 2.020 | 2.100 | 2.000 | 2.080 | 1,538,032 | +0.06(+2.97%) |
May 25, 2022 | 2.120 | 2.140 | 2.015 | 2.020 | 972,631 | -0.12(-5.61%) |
May 24, 2022 | 2.200 | 2.240 | 2.130 | 2.140 | 858,316 | -0.08(-3.60%) |
May 23, 2022 | 2.230 | 2.230 | 2.110 | 2.220 | 1,428,329 | +0.05(+2.30%) |
May 20, 2022 | 2.230 | 2.315 | 2.160 | 2.170 | 1,076,523 | -0.04(-1.81%) |
May 19, 2022 | 2.250 | 2.260 | 2.150 | 2.210 | 1,316,515 | +0.01(+0.45%) |
May 18, 2022 | 2.330 | 2.330 | 2.200 | 2.200 | 1,054,513 | -0.10(-4.35%) |
May 17, 2022 | 2.290 | 2.330 | 2.240 | 2.300 | 2,655,223 | +0.04(+1.77%) |
May 16, 2022 | 2.320 | 2.345 | 2.260 | 2.260 | 689,471 | -0.05(-2.16%) |
May 13, 2022 | 2.350 | 2.370 | 2.290 | 2.310 | 1,026,594 | +0.02(+0.87%) |
May 12, 2022 | 2.120 | 2.330 | 2.080 | 2.290 | 1,250,988 | +0.15(+7.01%) |
May 11, 2022 | 2.280 | 2.355 | 2.130 | 2.140 | 1,284,037 | -0.08(-3.60%) |
May 10, 2022 | 2.220 | 2.330 | 2.163 | 2.220 | 1,786,294 | +0.13(+6.22%) |
May 09, 2022 | 2.290 | 2.290 | 2.075 | 2.090 | 1,312,134 | -0.21(-9.13%) |
May 06, 2022 | 2.440 | 2.467 | 2.290 | 2.300 | 1,091,354 | -0.11(-4.56%) |
May 05, 2022 | 2.600 | 2.735 | 2.390 | 2.410 | 1,375,480 | -0.15(-5.86%) |
May 04, 2022 | 2.650 | 2.650 | 2.460 | 2.560 | 1,204,767 | -0.09(-3.40%) |
May 03, 2022 | 2.670 | 2.710 | 2.585 | 2.650 | 1,145,805 | -0.02(-0.75%) |
May 02, 2022 | 2.660 | 2.770 | 2.603 | 2.670 | 824,870 | +0.01(+0.38%) |
Apr 29, 2022 | 2.780 | 2.875 | 2.660 | 2.660 | 673,450 | -0.17(-6.01%) |
Apr 28, 2022 | 3.310 | 3.390 | 2.770 | 2.830 | 786,481 | -0.19(-6.29%) |
Apr 27, 2022 | 3.150 | 3.170 | 3.000 | 3.020 | 608,774 | -0.13(-4.13%) |
Apr 26, 2022 | 3.290 | 3.300 | 3.145 | 3.150 | 367,174 | -0.19(-5.69%) |
Apr 25, 2022 | 3.260 | 3.360 | 3.225 | 3.340 | 530,652 | +0.04(+1.21%) |
Apr 22, 2022 | 3.500 | 3.520 | 3.290 | 3.300 | 370,924 | -0.22(-6.25%) |
Apr 21, 2022 | 3.550 | 3.550 | 3.441 | 3.520 | 647,117 | +0.01(+0.28%) |
Apr 20, 2022 | 3.550 | 3.580 | 3.490 | 3.510 | 314,907 | +0.00(+0.00%) |
Apr 19, 2022 | 3.200 | 3.550 | 3.200 | 3.510 | 773,314 | +0.31(+9.69%) |
Apr 18, 2022 | 3.230 | 3.230 | 3.130 | 3.200 | 482,406 | -0.07(-2.14%) |
Apr 14, 2022 | 3.450 | 3.450 | 3.270 | 3.270 | 382,083 | -0.16(-4.66%) |
Apr 13, 2022 | 3.100 | 3.430 | 3.100 | 3.430 | 1,117,590 | +0.33(+10.65%) |
Apr 12, 2022 | 3.240 | 3.280 | 3.100 | 3.100 | 661,612 | -0.09(-2.82%) |
Apr 11, 2022 | 3.150 | 3.200 | 3.110 | 3.190 | 535,432 | +0.01(+0.31%) |
Apr 08, 2022 | 3.220 | 3.235 | 3.155 | 3.180 | 420,983 | -0.04(-1.24%) |
Apr 07, 2022 | 3.190 | 3.285 | 3.160 | 3.220 | 297,070 | +0.02(+0.63%) |
Apr 06, 2022 | 3.270 | 3.285 | 3.140 | 3.200 | 499,295 | -0.07(-2.14%) |
Apr 05, 2022 | 3.320 | 3.355 | 3.250 | 3.270 | 404,123 | -0.07(-2.10%) |
Apr 04, 2022 | 3.360 | 3.415 | 3.315 | 3.340 | 314,308 | -0.04(-1.18%) |
Apr 01, 2022 | 3.310 | 3.395 | 3.310 | 3.380 | 815,183 | +0.07(+2.11%) |
Mar 31, 2022 | 3.310 | 3.345 | 3.250 | 3.310 | 326,727 | +0.01(+0.30%) |
Mar 30, 2022 | 3.370 | 3.440 | 3.285 | 3.300 | 759,616 | -0.07(-2.08%) |
Mar 29, 2022 | 3.370 | 3.465 | 3.311 | 3.370 | 413,704 | +0.07(+2.12%) |
Mar 28, 2022 | 3.250 | 3.300 | 3.200 | 3.300 | 471,446 | +0.07(+2.17%) |
Mar 25, 2022 | 3.260 | 3.300 | 3.205 | 3.230 | 574,677 | -0.03(-0.92%) |
Mar 24, 2022 | 3.210 | 3.310 | 3.188 | 3.260 | 461,974 | +0.10(+3.16%) |
Mar 23, 2022 | 3.250 | 3.265 | 3.150 | 3.160 | 725,575 | -0.11(-3.36%) |
Mar 22, 2022 | 3.310 | 3.380 | 3.270 | 3.270 | 538,120 | +0.00(+0.00%) |
Mar 21, 2022 | 3.400 | 3.670 | 3.265 | 3.270 | 630,915 | -0.09(-2.68%) |
Mar 18, 2022 | 3.520 | 3.530 | 3.360 | 3.360 | 2,339,305 | -0.16(-4.55%) |
Mar 17, 2022 | 3.410 | 3.545 | 3.370 | 3.520 | 433,897 | +0.08(+2.33%) |
Mar 16, 2022 | 3.420 | 3.515 | 3.350 | 3.440 | 517,287 | +0.10(+2.99%) |
Mar 15, 2022 | 3.260 | 3.375 | 3.250 | 3.340 | 422,949 | +0.08(+2.45%) |
Mar 14, 2022 | 3.210 | 3.350 | 3.195 | 3.260 | 786,815 | +0.07(+2.19%) |
Mar 11, 2022 | 3.370 | 3.395 | 3.180 | 3.190 | 449,056 | -0.15(-4.49%) |
Mar 10, 2022 | 3.380 | 3.430 | 3.260 | 3.340 | 227,261 | -0.09(-2.62%) |
Mar 09, 2022 | 3.390 | 3.490 | 3.370 | 3.430 | 784,479 | +0.10(+3.00%) |
Mar 08, 2022 | 3.280 | 3.465 | 3.180 | 3.330 | 857,561 | +0.09(+2.78%) |
Mar 07, 2022 | 3.330 | 3.370 | 3.230 | 3.240 | 605,895 | -0.06(-1.82%) |
Mar 04, 2022 | 3.380 | 3.410 | 3.240 | 3.300 | 391,277 | -0.14(-4.07%) |
Mar 03, 2022 | 3.540 | 3.590 | 3.400 | 3.440 | 455,439 | -0.09(-2.55%) |
Mar 02, 2022 | 3.420 | 3.560 | 3.420 | 3.530 | 525,372 | +0.12(+3.52%) |
Mar 01, 2022 | 3.430 | 3.530 | 3.390 | 3.410 | 566,691 | -0.06(-1.73%) |
Feb 28, 2022 | 3.540 | 3.560 | 3.435 | 3.470 | 502,281 | -0.09(-2.53%) |
Feb 25, 2022 | 3.560 | 3.585 | 3.515 | 3.560 | 593,047 | +0.02(+0.56%) |
Feb 24, 2022 | 3.300 | 3.540 | 3.250 | 3.540 | 891,138 | +0.13(+3.81%) |
Feb 23, 2022 | 3.480 | 3.550 | 3.410 | 3.410 | 440,095 | -0.01(-0.29%) |
Feb 22, 2022 | 3.600 | 3.630 | 3.410 | 3.420 | 733,032 | -0.20(-5.52%) |
Feb 18, 2022 | 3.620 | 0 | -0.10(-2.69%) | |||
Feb 17, 2022 | 3.840 | 3.870 | 3.710 | 3.720 | 498,898 | -0.14(-3.63%) |
Feb 16, 2022 | 3.820 | 3.870 | 3.730 | 3.860 | 394,710 | +0.03(+0.78%) |
Feb 15, 2022 | 3.830 | 3.900 | 3.805 | 3.830 | 676,929 | +0.09(+2.41%) |
Feb 14, 2022 | 3.650 | 3.883 | 3.650 | 3.740 | 735,308 | -0.15(-3.86%) |
Feb 11, 2022 | 3.900 | 4.010 | 3.870 | 3.890 | 786,073 | -0.03(-0.77%) |
Feb 10, 2022 | 3.920 | 4.030 | 3.890 | 3.920 | 1,501,321 | +0.01(+0.26%) |
Feb 09, 2022 | 3.870 | 3.950 | 3.830 | 3.910 | 896,300 | +0.06(+1.56%) |
Feb 08, 2022 | 3.700 | 3.860 | 3.700 | 3.850 | 839,226 | +0.18(+4.90%) |
Feb 07, 2022 | 3.640 | 3.710 | 3.600 | 3.670 | 673,439 | +0.06(+1.66%) |
Feb 04, 2022 | 3.570 | 3.610 | 3.510 | 3.610 | 506,175 | +0.03(+0.84%) |
Feb 03, 2022 | 3.690 | 3.565 | 3.580 | 621,384 | -0.12(-3.24%) | |
Feb 02, 2022 | 3.780 | 3.815 | 3.700 | 3.700 | 1,053,836 | -0.06(-1.60%) |