Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.000 | 2.070 | 1.980 | 2.050 | 37,399 | +0.06(+3.02%) |
Jan 30, 2023 | 1.980 | 2.010 | 1.980 | 1.990 | 40,097 | -0.01(-0.50%) |
Jan 27, 2023 | 1.930 | 2.010 | 1.930 | 2.000 | 24,430 | +0.01(+0.50%) |
Jan 26, 2023 | 1.990 | 2.050 | 1.940 | 1.990 | 86,545 | -0.01(-0.50%) |
Jan 25, 2023 | 1.970 | 2.000 | 1.880 | 2.000 | 28,964 | +0.01(+0.50%) |
Jan 24, 2023 | 1.810 | 1.990 | 1.800 | 1.990 | 40,690 | +0.18(+9.94%) |
Jan 23, 2023 | 1.780 | 1.810 | 1.780 | 1.810 | 9,186 | +0.05(+2.84%) |
Jan 20, 2023 | 1.750 | 1.760 | 1.690 | 1.760 | 25,818 | +0.01(+0.57%) |
Jan 19, 2023 | 1.731 | 1.750 | 1.705 | 1.750 | 16,526 | +0.01(+0.57%) |
Jan 18, 2023 | 1.770 | 1.800 | 1.740 | 1.740 | 8,490 | -0.03(-1.69%) |
Jan 17, 2023 | 1.780 | 1.780 | 1.760 | 1.770 | 11,408 | -0.02(-1.12%) |
Jan 13, 2023 | 1.810 | 1.810 | 1.750 | 1.790 | 20,675 | +0.00(+0.00%) |
Jan 12, 2023 | 1.810 | 1.860 | 1.790 | 1.790 | 8,891 | -0.02(-1.10%) |
Jan 11, 2023 | 1.850 | 1.880 | 1.800 | 1.810 | 12,475 | +0.01(+0.28%) |
Jan 10, 2023 | 1.800 | 1.820 | 1.800 | 1.805 | 4,150 | +0.00(+0.28%) |
Jan 09, 2023 | 1.850 | 1.860 | 1.740 | 1.800 | 6,944 | +0.00(+0.00%) |
Jan 06, 2023 | 1.790 | 1.815 | 1.700 | 1.800 | 25,298 | +0.03(+1.69%) |
Jan 05, 2023 | 1.750 | 1.801 | 1.750 | 1.770 | 13,048 | +0.00(+0.00%) |
Jan 04, 2023 | 1.710 | 1.790 | 1.710 | 1.770 | 3,827 | +0.05(+2.92%) |
Jan 03, 2023 | 1.590 | 1.720 | 1.590 | 1.720 | 15,663 | +0.12(+7.49%) |
Dec 30, 2022 | 1.540 | 1.600 | 1.540 | 1.600 | 21,896 | +0.01(+0.63%) |
Dec 29, 2022 | 1.520 | 1.625 | 1.520 | 1.590 | 13,967 | -0.01(-0.63%) |
Dec 28, 2022 | 1.660 | 1.660 | 1.590 | 1.600 | 8,056 | -0.05(-3.03%) |
Dec 27, 2022 | 1.640 | 1.690 | 1.640 | 1.650 | 5,387 | -0.06(-3.51%) |
Dec 23, 2022 | 1.650 | 1.710 | 1.650 | 1.710 | 5,451 | +0.03(+1.79%) |
Dec 22, 2022 | 1.360 | 1.700 | 1.360 | 1.680 | 8,471 | +0.00(+0.00%) |
Dec 21, 2022 | 1.650 | 1.710 | 1.650 | 1.680 | 13,944 | +0.02(+1.20%) |
Dec 20, 2022 | 1.690 | 1.735 | 1.629 | 1.660 | 10,136 | +0.03(+1.84%) |
Dec 19, 2022 | 1.721 | 1.721 | 1.610 | 1.630 | 6,085 | -0.06(-3.55%) |
Dec 16, 2022 | 1.670 | 1.711 | 1.500 | 1.690 | 22,099 | -0.02(-1.17%) |
Dec 15, 2022 | 1.690 | 1.820 | 1.670 | 1.710 | 7,754 | -0.07(-3.93%) |
Dec 14, 2022 | 1.720 | 1.850 | 1.720 | 1.780 | 32,434 | -0.05(-2.73%) |
Dec 13, 2022 | 1.850 | 1.861 | 1.830 | 1.830 | 46,256 | +0.00(+0.00%) |
Dec 12, 2022 | 1.750 | 1.890 | 1.750 | 1.830 | 15,655 | -0.02(-1.08%) |
Dec 09, 2022 | 1.810 | 1.870 | 1.810 | 1.850 | 14,796 | -0.01(-0.54%) |
Dec 08, 2022 | 1.700 | 1.897 | 1.700 | 1.860 | 54,536 | +0.14(+8.14%) |
Dec 07, 2022 | 1.630 | 1.800 | 1.630 | 1.720 | 27,033 | +0.06(+3.35%) |
Dec 06, 2022 | 1.640 | 1.670 | 1.640 | 1.664 | 9,587 | +0.02(+1.48%) |
Dec 05, 2022 | 1.730 | 1.790 | 1.640 | 1.640 | 36,420 | -0.13(-7.39%) |
Dec 02, 2022 | 1.730 | 1.775 | 1.690 | 1.771 | 34,253 | +0.04(+2.36%) |
Dec 01, 2022 | 1.730 | 1.750 | 1.730 | 1.730 | 4,786 | +0.03(+1.76%) |
Nov 30, 2022 | 1.750 | 1.750 | 1.700 | 1.700 | 922 | +0.01(+0.59%) |
Nov 29, 2022 | 1.680 | 1.730 | 1.670 | 1.690 | 6,858 | -0.02(-1.17%) |
Nov 28, 2022 | 1.710 | 1.710 | 1.710 | 1.710 | 1,374 | -0.01(-0.58%) |
Nov 25, 2022 | 1.710 | 1.750 | 1.680 | 1.720 | 5,865 | -0.03(-1.71%) |
Nov 23, 2022 | 1.760 | 1.760 | 1.740 | 1.750 | 5,575 | +0.04(+2.34%) |
Nov 22, 2022 | 1.750 | 1.770 | 1.710 | 1.710 | 19,642 | -0.03(-1.72%) |
Nov 21, 2022 | 1.660 | 1.770 | 1.660 | 1.740 | 10,910 | -0.01(-0.57%) |
Nov 18, 2022 | 1.740 | 1.750 | 1.595 | 1.750 | 43,465 | +0.01(+0.57%) |
Nov 17, 2022 | 1.640 | 1.770 | 1.640 | 1.740 | 13,123 | -0.03(-1.69%) |
Nov 16, 2022 | 1.760 | 1.770 | 1.720 | 1.770 | 5,434 | -0.02(-1.12%) |
Nov 15, 2022 | 1.790 | 1.800 | 1.720 | 1.790 | 10,205 | +0.03(+1.70%) |
Nov 14, 2022 | 1.760 | 1.800 | 1.750 | 1.760 | 2,272 | -0.03(-1.95%) |
Nov 11, 2022 | 1.820 | 1.860 | 1.750 | 1.795 | 17,611 | -0.05(-2.45%) |
Nov 10, 2022 | 1.890 | 1.944 | 1.840 | 1.840 | 13,847 | +0.04(+2.22%) |
Nov 09, 2022 | 1.840 | 1.860 | 1.740 | 1.800 | 39,252 | -0.07(-3.74%) |
Nov 08, 2022 | 1.730 | 1.870 | 1.730 | 1.870 | 36,224 | +0.12(+6.86%) |
Nov 07, 2022 | 1.700 | 1.750 | 1.700 | 1.750 | 8,250 | +0.01(+0.57%) |
Nov 04, 2022 | 1.650 | 1.750 | 1.650 | 1.740 | 46,892 | +0.08(+4.82%) |
Nov 03, 2022 | 1.610 | 1.690 | 1.590 | 1.660 | 7,792 | +0.00(+0.00%) |
Nov 02, 2022 | 1.660 | 1.700 | 1.630 | 1.660 | 10,590 | -0.02(-1.19%) |
Nov 01, 2022 | 1.670 | 1.680 | 1.650 | 1.680 | 3,333 | +0.07(+4.35%) |
Oct 31, 2022 | 1.610 | 1.670 | 1.600 | 1.610 | 69,592 | -0.04(-2.42%) |
Oct 28, 2022 | 1.610 | 1.700 | 1.590 | 1.650 | 123,125 | +0.01(+0.61%) |
Oct 27, 2022 | 1.620 | 1.680 | 1.550 | 1.640 | 21,737 | +0.03(+1.86%) |
Oct 26, 2022 | 1.600 | 1.650 | 1.550 | 1.610 | 65,238 | +0.02(+1.26%) |
Oct 25, 2022 | 1.540 | 1.650 | 1.540 | 1.590 | 12,296 | +0.07(+4.61%) |
Oct 24, 2022 | 1.590 | 1.855 | 1.481 | 1.520 | 13,754 | -0.06(-3.80%) |
Oct 21, 2022 | 1.500 | 1.600 | 1.450 | 1.580 | 35,706 | +0.16(+11.27%) |
Oct 20, 2022 | 1.510 | 1.510 | 1.420 | 1.420 | 6,648 | -0.10(-6.58%) |
Oct 19, 2022 | 1.560 | 1.575 | 1.520 | 1.520 | 14,678 | -0.07(-4.40%) |
Oct 18, 2022 | 1.600 | 1.750 | 1.580 | 1.590 | 96,193 | -0.01(-0.63%) |
Oct 17, 2022 | 1.600 | 1.660 | 1.580 | 1.600 | 17,213 | +0.01(+0.63%) |
Oct 14, 2022 | 1.680 | 1.690 | 1.550 | 1.590 | 45,288 | -0.08(-4.79%) |
Oct 13, 2022 | 1.540 | 1.720 | 1.470 | 1.670 | 34,193 | +0.02(+1.21%) |
Oct 12, 2022 | 1.340 | 1.660 | 1.340 | 1.650 | 30,049 | +0.09(+5.77%) |
Oct 11, 2022 | 1.710 | 1.840 | 1.560 | 1.560 | 60,089 | -0.19(-10.86%) |
Oct 10, 2022 | 1.860 | 1.860 | 1.720 | 1.750 | 6,314 | -0.04(-2.23%) |
Oct 07, 2022 | 1.700 | 1.860 | 1.700 | 1.790 | 26,337 | -0.07(-3.76%) |
Oct 06, 2022 | 1.810 | 1.890 | 1.810 | 1.860 | 8,048 | +0.06(+3.33%) |
Oct 05, 2022 | 1.820 | 1.900 | 1.800 | 1.800 | 16,629 | -0.08(-4.26%) |
Oct 04, 2022 | 1.740 | 1.890 | 1.720 | 1.880 | 31,590 | +0.10(+5.62%) |
Oct 03, 2022 | 1.760 | 1.785 | 1.720 | 1.780 | 10,566 | +0.10(+5.95%) |
Sep 30, 2022 | 1.770 | 1.805 | 1.680 | 1.680 | 19,015 | -0.10(-5.62%) |
Sep 29, 2022 | 1.720 | 1.780 | 1.670 | 1.780 | 22,160 | +0.00(+0.00%) |
Sep 28, 2022 | 1.770 | 1.830 | 1.720 | 1.780 | 22,225 | +0.05(+2.89%) |
Sep 27, 2022 | 1.800 | 1.825 | 1.730 | 1.730 | 9,146 | -0.07(-4.16%) |
Sep 26, 2022 | 1.790 | 1.850 | 1.760 | 1.805 | 11,551 | -0.03(-1.37%) |
Sep 23, 2022 | 1.790 | 1.850 | 1.750 | 1.830 | 39,563 | -0.03(-1.61%) |
Sep 22, 2022 | 1.890 | 1.920 | 1.790 | 1.860 | 73,320 | -0.06(-3.12%) |
Sep 21, 2022 | 1.850 | 1.940 | 1.850 | 1.920 | 15,801 | +0.07(+3.78%) |
Sep 20, 2022 | 1.930 | 1.940 | 1.810 | 1.850 | 29,089 | -0.08(-4.15%) |
Sep 19, 2022 | 1.910 | 1.940 | 1.850 | 1.930 | 15,371 | +0.01(+0.52%) |
Sep 16, 2022 | 1.790 | 1.975 | 1.790 | 1.920 | 109,704 | +0.06(+3.23%) |
Sep 15, 2022 | 1.850 | 1.860 | 1.800 | 1.860 | 6,192 | +0.07(+3.91%) |
Sep 14, 2022 | 1.840 | 1.990 | 1.790 | 1.790 | 28,207 | -0.19(-9.60%) |
Sep 13, 2022 | 1.960 | 2.050 | 1.900 | 1.980 | 12,913 | -0.03(-1.49%) |
Sep 12, 2022 | 2.040 | 2.100 | 1.970 | 2.010 | 41,862 | -0.05(-2.43%) |
Sep 09, 2022 | 1.710 | 2.086 | 1.540 | 2.060 | 44,502 | +0.04(+1.98%) |
Sep 08, 2022 | 2.070 | 2.080 | 1.960 | 2.020 | 34,709 | -0.02(-0.98%) |
Sep 07, 2022 | 2.064 | 2.064 | 1.970 | 2.040 | 22,914 | +0.08(+4.08%) |
Sep 06, 2022 | 2.020 | 2.040 | 1.960 | 1.960 | 24,842 | +0.00(+0.00%) |
Sep 02, 2022 | 2.010 | 2.070 | 1.850 | 1.960 | 20,439 | -0.06(-2.97%) |
Sep 01, 2022 | 2.010 | 2.090 | 1.980 | 2.020 | 17,241 | -0.05(-2.42%) |
Aug 31, 2022 | 2.010 | 2.090 | 2.010 | 2.070 | 19,153 | -0.03(-1.19%) |
Aug 30, 2022 | 2.010 | 2.120 | 2.010 | 2.095 | 11,344 | +0.05(+2.20%) |
Aug 29, 2022 | 2.010 | 2.190 | 2.010 | 2.050 | 15,508 | -0.11(-5.09%) |
Aug 26, 2022 | 2.130 | 2.230 | 2.130 | 2.160 | 21,942 | -0.03(-1.37%) |
Aug 25, 2022 | 2.130 | 2.225 | 2.080 | 2.190 | 23,435 | +0.04(+2.10%) |
Aug 24, 2022 | 2.080 | 2.195 | 2.080 | 2.145 | 25,316 | +0.07(+3.37%) |
Aug 23, 2022 | 2.010 | 2.100 | 2.010 | 2.075 | 58,293 | +0.06(+2.72%) |
Aug 22, 2022 | 2.010 | 2.080 | 2.000 | 2.020 | 7,390 | -0.10(-4.72%) |
Aug 19, 2022 | 2.090 | 2.170 | 2.030 | 2.120 | 33,485 | -0.10(-4.50%) |
Aug 18, 2022 | 2.190 | 2.300 | 2.180 | 2.220 | 47,633 | -0.03(-1.33%) |
Aug 17, 2022 | 2.230 | 2.270 | 2.115 | 2.250 | 53,599 | +0.03(+1.35%) |
Aug 16, 2022 | 2.190 | 2.267 | 2.190 | 2.220 | 19,870 | +0.05(+2.08%) |
Aug 15, 2022 | 2.140 | 2.220 | 2.100 | 2.175 | 20,587 | +0.05(+2.58%) |
Aug 12, 2022 | 2.100 | 2.165 | 2.020 | 2.120 | 71,345 | +0.06(+2.91%) |
Aug 11, 2022 | 2.020 | 2.080 | 1.950 | 2.060 | 113,973 | +0.04(+1.73%) |
Aug 10, 2022 | 1.900 | 2.110 | 1.874 | 2.025 | 126,939 | +0.07(+3.85%) |
Aug 09, 2022 | 2.030 | 2.050 | 1.950 | 1.950 | 5,063 | -0.11(-5.34%) |
Aug 08, 2022 | 2.050 | 2.101 | 1.760 | 2.060 | 55,970 | +0.02(+0.98%) |
Aug 05, 2022 | 2.050 | 2.080 | 1.890 | 2.040 | 37,089 | -0.01(-0.49%) |
Aug 04, 2022 | 2.090 | 2.120 | 2.040 | 2.050 | 7,728 | +0.04(+1.99%) |
Aug 03, 2022 | 1.920 | 2.040 | 1.920 | 2.010 | 39,386 | +0.02(+1.01%) |
Aug 02, 2022 | 1.900 | 2.016 | 1.900 | 1.990 | 9,220 | +0.03(+1.53%) |
Aug 01, 2022 | 1.910 | 2.060 | 1.850 | 1.960 | 23,565 | +0.00(+0.00%) |
Jul 29, 2022 | 2.070 | 2.109 | 1.960 | 1.960 | 12,053 | -0.13(-6.22%) |
Jul 28, 2022 | 2.090 | 2.120 | 2.070 | 2.090 | 11,585 | +0.02(+0.97%) |
Jul 27, 2022 | 2.100 | 2.100 | 2.000 | 2.070 | 44,646 | +0.02(+0.98%) |
Jul 26, 2022 | 2.080 | 2.085 | 1.960 | 2.050 | 118,763 | +0.07(+3.54%) |
Jul 25, 2022 | 2.070 | 2.070 | 1.980 | 1.980 | 24,741 | -0.06(-2.94%) |
Jul 22, 2022 | 2.010 | 2.080 | 1.970 | 2.040 | 28,893 | +0.03(+1.49%) |
Jul 21, 2022 | 1.950 | 2.018 | 1.930 | 2.010 | 23,765 | +0.08(+4.15%) |
Jul 20, 2022 | 1.700 | 1.940 | 1.700 | 1.930 | 63,094 | +0.11(+6.04%) |
Jul 19, 2022 | 1.820 | 1.860 | 1.800 | 1.820 | 39,435 | +0.07(+4.30%) |
Jul 18, 2022 | 1.640 | 1.760 | 1.640 | 1.745 | 40,193 | +0.08(+4.49%) |
Jul 15, 2022 | 1.540 | 1.710 | 1.520 | 1.670 | 66,465 | +0.12(+7.74%) |
Jul 14, 2022 | 1.466 | 1.570 | 1.466 | 1.550 | 38,490 | +0.03(+1.64%) |
Jul 13, 2022 | 1.650 | 1.650 | 1.520 | 1.525 | 20,450 | +0.04(+3.04%) |
Jul 12, 2022 | 1.630 | 1.630 | 1.455 | 1.480 | 28,006 | -0.13(-8.07%) |
Jul 11, 2022 | 1.620 | 1.700 | 1.320 | 1.610 | 22,532 | -0.04(-2.42%) |
Jul 08, 2022 | 1.610 | 1.675 | 1.500 | 1.650 | 21,351 | +0.04(+2.48%) |
Jul 07, 2022 | 1.490 | 1.660 | 1.490 | 1.610 | 74,828 | +0.04(+2.55%) |
Jul 06, 2022 | 1.440 | 1.590 | 1.410 | 1.570 | 31,303 | +0.07(+4.67%) |
Jul 05, 2022 | 1.470 | 1.520 | 1.450 | 1.500 | 54,870 | +0.03(+2.04%) |
Jul 01, 2022 | 1.240 | 1.480 | 1.240 | 1.470 | 46,461 | +0.15(+11.36%) |
Jun 30, 2022 | 1.350 | 1.350 | 1.290 | 1.320 | 8,828 | -0.03(-2.22%) |
Jun 29, 2022 | 1.350 | 1.391 | 1.340 | 1.350 | 2,552 | +0.00(+0.00%) |
Jun 28, 2022 | 1.350 | 1.410 | 1.350 | 1.350 | 12,043 | +0.02(+1.12%) |
Jun 27, 2022 | 1.340 | 1.340 | 1.260 | 1.335 | 35,410 | +0.07(+5.95%) |
Jun 24, 2022 | 1.280 | 1.420 | 1.230 | 1.260 | 74,843 | -0.02(-1.56%) |
Jun 23, 2022 | 1.300 | 1.340 | 1.240 | 1.280 | 191,092 | -0.01(-0.78%) |
Jun 22, 2022 | 1.300 | 1.330 | 1.290 | 1.290 | 22,254 | -0.03(-2.27%) |
Jun 21, 2022 | 1.350 | 1.470 | 1.320 | 1.320 | 95,632 | -0.04(-2.94%) |
Jun 17, 2022 | 1.250 | 1.500 | 1.250 | 1.360 | 65,032 | -0.17(-11.11%) |
Jun 16, 2022 | 1.670 | 1.700 | 1.530 | 1.530 | 32,130 | -0.20(-11.56%) |
Jun 15, 2022 | 1.820 | 1.820 | 1.710 | 1.730 | 15,203 | +0.03(+1.76%) |
Jun 14, 2022 | 1.700 | 1.750 | 1.660 | 1.700 | 8,063 | +0.05(+3.03%) |
Jun 13, 2022 | 1.768 | 1.768 | 1.650 | 1.650 | 25,483 | -0.16(-8.84%) |
Jun 10, 2022 | 1.890 | 1.890 | 1.770 | 1.810 | 12,424 | -0.08(-4.23%) |
Jun 09, 2022 | 1.990 | 2.000 | 1.890 | 1.890 | 3,636 | -0.11(-5.50%) |
Jun 08, 2022 | 1.930 | 2.010 | 1.930 | 2.000 | 3,937 | +0.05(+2.56%) |
Jun 07, 2022 | 1.890 | 1.990 | 1.890 | 1.950 | 15,776 | +0.05(+2.90%) |
Jun 06, 2022 | 1.850 | 1.950 | 1.850 | 1.895 | 10,087 | +0.01(+0.26%) |
Jun 03, 2022 | 1.970 | 1.970 | 1.880 | 1.890 | 6,522 | -0.09(-4.55%) |
Jun 02, 2022 | 1.950 | 2.010 | 1.950 | 1.980 | 12,559 | +0.02(+1.02%) |
Jun 01, 2022 | 1.940 | 1.961 | 1.940 | 1.960 | 10,117 | +0.03(+1.55%) |
May 31, 2022 | 1.900 | 1.960 | 1.900 | 1.930 | 4,684 | -0.03(-1.53%) |
May 27, 2022 | 1.940 | 2.040 | 1.930 | 1.960 | 13,876 | +0.01(+0.51%) |
May 26, 2022 | 1.750 | 2.040 | 1.750 | 1.950 | 32,072 | +0.17(+9.55%) |
May 25, 2022 | 1.860 | 1.990 | 1.780 | 1.780 | 75,272 | -0.14(-7.29%) |
May 24, 2022 | 2.026 | 2.026 | 1.880 | 1.920 | 37,242 | -0.16(-7.69%) |
May 23, 2022 | 2.090 | 2.205 | 2.020 | 2.080 | 41,973 | -0.03(-1.42%) |
May 20, 2022 | 2.000 | 2.140 | 1.910 | 2.110 | 46,230 | +0.01(+0.48%) |
May 19, 2022 | 2.230 | 2.230 | 2.060 | 2.100 | 35,980 | +0.05(+2.44%) |
May 18, 2022 | 2.070 | 2.220 | 2.050 | 2.050 | 22,649 | -0.07(-3.30%) |
May 17, 2022 | 2.110 | 2.230 | 2.000 | 2.120 | 40,486 | +0.01(+0.47%) |
May 16, 2022 | 2.160 | 2.250 | 2.100 | 2.110 | 36,527 | -0.13(-5.80%) |
May 13, 2022 | 1.980 | 2.320 | 1.980 | 2.240 | 86,811 | +0.24(+12.00%) |
May 12, 2022 | 1.970 | 2.169 | 1.950 | 2.000 | 20,051 | -0.01(-0.50%) |
May 11, 2022 | 1.940 | 2.100 | 1.940 | 2.010 | 43,990 | +0.05(+2.55%) |
May 10, 2022 | 1.790 | 2.000 | 1.790 | 1.960 | 47,652 | +0.17(+9.50%) |
May 09, 2022 | 1.790 | 1.830 | 1.650 | 1.790 | 43,560 | +0.13(+7.83%) |
May 06, 2022 | 1.690 | 1.691 | 1.650 | 1.660 | 26,237 | -0.06(-3.49%) |
May 05, 2022 | 1.770 | 1.870 | 1.680 | 1.720 | 14,588 | -0.14(-7.53%) |
May 04, 2022 | 1.920 | 1.925 | 1.790 | 1.860 | 20,846 | +0.06(+3.34%) |
May 03, 2022 | 1.780 | 1.850 | 1.780 | 1.800 | 25,239 | +0.07(+4.05%) |
May 02, 2022 | 1.760 | 1.800 | 1.725 | 1.730 | 71,734 | -0.01(-0.57%) |
Apr 29, 2022 | 1.710 | 1.840 | 1.700 | 1.740 | 32,000 | -0.13(-6.95%) |
Apr 28, 2022 | 1.810 | 1.920 | 1.730 | 1.870 | 24,362 | +0.07(+3.89%) |
Apr 27, 2022 | 1.800 | 1.850 | 1.731 | 1.800 | 17,267 | -0.02(-1.37%) |
Apr 26, 2022 | 1.860 | 1.860 | 1.820 | 1.825 | 7,824 | -0.04(-1.88%) |
Apr 25, 2022 | 1.892 | 1.892 | 1.860 | 1.860 | 4,763 | -0.04(-1.90%) |
Apr 22, 2022 | 2.150 | 2.150 | 1.830 | 1.896 | 9,338 | -0.18(-8.85%) |
Apr 21, 2022 | 2.130 | 2.140 | 2.020 | 2.080 | 5,309 | -0.12(-5.45%) |
Apr 20, 2022 | 2.230 | 2.240 | 2.150 | 2.200 | 13,291 | +0.00(+0.00%) |
Apr 19, 2022 | 2.045 | 2.270 | 2.045 | 2.200 | 26,562 | +0.06(+2.80%) |
Apr 18, 2022 | 2.180 | 2.240 | 2.050 | 2.140 | 14,771 | -0.13(-5.73%) |
Apr 14, 2022 | 2.200 | 2.340 | 2.200 | 2.270 | 26,772 | -0.01(-0.44%) |
Apr 13, 2022 | 2.150 | 2.280 | 2.025 | 2.280 | 14,215 | +0.12(+5.56%) |
Apr 12, 2022 | 2.120 | 2.230 | 1.990 | 2.160 | 35,324 | +0.12(+5.88%) |
Apr 11, 2022 | 2.090 | 2.090 | 2.000 | 2.040 | 6,704 | +0.02(+0.99%) |
Apr 08, 2022 | 2.080 | 2.080 | 2.010 | 2.020 | 17,349 | -0.08(-3.81%) |
Apr 07, 2022 | 2.070 | 2.120 | 2.050 | 2.100 | 13,354 | -0.04(-1.87%) |
Apr 06, 2022 | 2.240 | 2.240 | 2.140 | 2.140 | 4,678 | -0.12(-5.31%) |
Apr 05, 2022 | 2.280 | 2.310 | 2.170 | 2.260 | 4,483 | -0.04(-1.74%) |
Apr 04, 2022 | 2.322 | 2.322 | 2.220 | 2.300 | 7,801 | -0.01(-0.43%) |
Apr 01, 2022 | 2.350 | 2.360 | 2.230 | 2.310 | 9,007 | +0.02(+0.87%) |
Mar 31, 2022 | 2.140 | 2.420 | 2.140 | 2.290 | 29,589 | +0.04(+1.78%) |
Mar 30, 2022 | 2.350 | 2.350 | 2.220 | 2.250 | 11,329 | -0.14(-5.86%) |
Mar 29, 2022 | 2.410 | 2.490 | 2.350 | 2.390 | 18,089 | +0.00(+0.00%) |
Mar 28, 2022 | 2.410 | 2.450 | 2.390 | 2.390 | 5,730 | +0.00(+0.00%) |
Mar 25, 2022 | 2.310 | 2.460 | 2.280 | 2.390 | 29,080 | +0.02(+0.84%) |
Mar 24, 2022 | 2.420 | 2.430 | 2.370 | 2.370 | 25,741 | +0.04(+1.72%) |
Mar 23, 2022 | 2.260 | 2.355 | 2.201 | 2.330 | 16,019 | +0.01(+0.43%) |
Mar 22, 2022 | 2.330 | 2.430 | 2.260 | 2.320 | 44,384 | +0.04(+1.75%) |
Mar 21, 2022 | 2.220 | 2.400 | 2.220 | 2.280 | 43,163 | +0.00(+0.00%) |
Mar 18, 2022 | 2.470 | 2.470 | 2.280 | 2.280 | 108,237 | -0.05(-2.15%) |
Mar 17, 2022 | 2.290 | 2.350 | 2.250 | 2.330 | 21,947 | +0.13(+5.91%) |
Mar 16, 2022 | 2.220 | 2.310 | 1.870 | 2.200 | 34,571 | +0.04(+1.85%) |
Mar 15, 2022 | 2.240 | 2.240 | 2.160 | 2.160 | 21,296 | +0.04(+1.89%) |
Mar 14, 2022 | 2.250 | 2.250 | 2.000 | 2.120 | 14,131 | -0.02(-0.93%) |
Mar 11, 2022 | 1.960 | 2.170 | 1.960 | 2.140 | 22,332 | +0.05(+2.39%) |
Mar 10, 2022 | 2.020 | 2.150 | 1.890 | 2.090 | 30,134 | +0.13(+6.63%) |
Mar 09, 2022 | 2.020 | 2.155 | 1.960 | 1.960 | 36,912 | +0.00(+0.26%) |
Mar 08, 2022 | 1.760 | 2.000 | 1.760 | 1.955 | 28,499 | +0.16(+8.61%) |
Mar 07, 2022 | 1.880 | 2.040 | 1.765 | 1.800 | 56,315 | -0.08(-4.26%) |
Mar 04, 2022 | 2.180 | 2.180 | 1.880 | 1.880 | 28,425 | +0.00(+0.00%) |
Mar 03, 2022 | 1.890 | 2.050 | 1.870 | 1.880 | 21,274 | -0.02(-1.05%) |
Mar 02, 2022 | 1.860 | 1.950 | 1.850 | 1.900 | 25,213 | +0.02(+1.06%) |
Mar 01, 2022 | 1.890 | 1.960 | 1.850 | 1.880 | 28,701 | -0.07(-3.59%) |
Feb 28, 2022 | 1.965 | 2.090 | 1.820 | 1.950 | 17,870 | -0.02(-1.02%) |
Feb 25, 2022 | 1.990 | 1.990 | 1.850 | 1.970 | 25,576 | +0.04(+2.07%) |
Feb 24, 2022 | 1.790 | 2.010 | 1.690 | 1.930 | 33,582 | -0.05(-2.53%) |
Feb 23, 2022 | 1.970 | 2.010 | 1.960 | 1.980 | 13,019 | +0.01(+0.51%) |
Feb 22, 2022 | 1.780 | 2.120 | 1.660 | 1.970 | 34,854 | -0.06(-2.96%) |
Feb 18, 2022 | 2.030 | 0 | -0.07(-3.33%) | |||
Feb 17, 2022 | 1.760 | 2.120 | 1.750 | 2.100 | 10,485 | -0.01(-0.47%) |
Feb 16, 2022 | 2.110 | 2.170 | 2.080 | 2.110 | 3,800 | -0.04(-1.86%) |
Feb 15, 2022 | 2.170 | 2.220 | 2.140 | 2.150 | 11,454 | +0.03(+1.42%) |
Feb 14, 2022 | 2.050 | 2.170 | 2.030 | 2.120 | 29,008 | +0.06(+2.91%) |
Feb 11, 2022 | 2.100 | 2.135 | 2.030 | 2.060 | 24,151 | -0.07(-3.29%) |
Feb 10, 2022 | 2.170 | 2.180 | 2.080 | 2.130 | 11,585 | -0.05(-2.29%) |
Feb 09, 2022 | 2.210 | 2.230 | 2.170 | 2.180 | 6,853 | +0.05(+2.35%) |
Feb 08, 2022 | 2.150 | 2.260 | 2.130 | 2.130 | 5,752 | -0.05(-2.29%) |
Feb 07, 2022 | 2.190 | 2.250 | 2.180 | 2.180 | 8,775 | -0.09(-3.96%) |
Feb 04, 2022 | 2.280 | 2.350 | 2.250 | 2.270 | 14,609 | +0.00(+0.00%) |
Feb 03, 2022 | 2.370 | 2.270 | 2.270 | 32,802 | -0.18(-7.35%) | |
Feb 02, 2022 | 2.420 | 2.520 | 2.350 | 2.450 | 92,652 | -0.05(-2.00%) |