Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.600 | 3.750 | 3.360 | 3.600 | 41,997 | +0.07(+1.98%) |
Jan 30, 2023 | 3.550 | 3.730 | 3.500 | 3.530 | 12,451 | -0.04(-1.12%) |
Jan 27, 2023 | 3.625 | 3.630 | 3.547 | 3.570 | 12,686 | -0.06(-1.65%) |
Jan 26, 2023 | 3.550 | 3.640 | 3.470 | 3.630 | 16,191 | +0.07(+1.97%) |
Jan 25, 2023 | 3.530 | 3.640 | 3.430 | 3.560 | 26,749 | +0.00(+0.14%) |
Jan 24, 2023 | 3.650 | 3.689 | 3.500 | 3.555 | 32,148 | -0.11(-3.13%) |
Jan 23, 2023 | 3.860 | 3.900 | 3.650 | 3.670 | 35,905 | -0.18(-4.68%) |
Jan 20, 2023 | 4.020 | 4.040 | 3.750 | 3.850 | 45,523 | -0.01(-0.26%) |
Jan 19, 2023 | 3.830 | 3.965 | 3.730 | 3.860 | 15,399 | -0.03(-0.77%) |
Jan 18, 2023 | 3.920 | 4.040 | 3.800 | 3.890 | 93,035 | +0.02(+0.52%) |
Jan 17, 2023 | 4.040 | 4.080 | 3.830 | 3.870 | 22,428 | -0.23(-5.61%) |
Jan 13, 2023 | 4.050 | 4.150 | 3.990 | 4.100 | 13,262 | -0.01(-0.24%) |
Jan 12, 2023 | 4.060 | 4.150 | 4.060 | 4.110 | 20,961 | +0.01(+0.24%) |
Jan 11, 2023 | 4.132 | 4.233 | 4.060 | 4.100 | 53,391 | +0.03(+0.74%) |
Jan 10, 2023 | 4.000 | 4.180 | 3.820 | 4.070 | 126,112 | +0.10(+2.52%) |
Jan 09, 2023 | 3.650 | 4.000 | 3.650 | 3.970 | 66,976 | +0.25(+6.72%) |
Jan 06, 2023 | 3.850 | 3.850 | 3.700 | 3.720 | 35,428 | -0.09(-2.36%) |
Jan 05, 2023 | 3.800 | 3.915 | 3.750 | 3.810 | 26,669 | -0.12(-3.05%) |
Jan 04, 2023 | 3.740 | 3.940 | 3.534 | 3.930 | 81,747 | +0.26(+6.94%) |
Jan 03, 2023 | 3.740 | 3.950 | 3.370 | 3.675 | 129,774 | -0.03(-0.68%) |
Dec 30, 2022 | 3.340 | 3.700 | 3.040 | 3.700 | 155,263 | +0.40(+12.12%) |
Dec 29, 2022 | 3.180 | 3.300 | 3.090 | 3.300 | 64,687 | +0.15(+4.76%) |
Dec 28, 2022 | 3.070 | 3.150 | 2.965 | 3.150 | 59,345 | +0.06(+1.94%) |
Dec 27, 2022 | 3.090 | 3.190 | 3.090 | 3.090 | 49,662 | -0.03(-0.96%) |
Dec 23, 2022 | 2.945 | 3.190 | 2.945 | 3.120 | 122,251 | +0.17(+5.76%) |
Dec 22, 2022 | 2.800 | 2.990 | 2.790 | 2.950 | 45,049 | +0.14(+4.98%) |
Dec 21, 2022 | 2.740 | 2.890 | 2.690 | 2.810 | 99,924 | +0.05(+1.81%) |
Dec 20, 2022 | 2.720 | 2.775 | 2.680 | 2.760 | 15,964 | +0.00(+0.00%) |
Dec 19, 2022 | 2.750 | 2.770 | 2.600 | 2.760 | 25,442 | +0.01(+0.36%) |
Dec 16, 2022 | 2.730 | 2.750 | 2.600 | 2.750 | 46,124 | +0.03(+1.10%) |
Dec 15, 2022 | 2.740 | 2.750 | 2.680 | 2.720 | 12,046 | -0.01(-0.55%) |
Dec 14, 2022 | 2.660 | 2.870 | 2.660 | 2.735 | 24,902 | +0.06(+2.43%) |
Dec 13, 2022 | 2.920 | 2.920 | 2.660 | 2.670 | 84,374 | -0.13(-4.64%) |
Dec 12, 2022 | 2.760 | 2.890 | 2.760 | 2.800 | 8,499 | +0.05(+1.82%) |
Dec 09, 2022 | 2.780 | 2.830 | 2.750 | 2.750 | 14,362 | -0.10(-3.51%) |
Dec 08, 2022 | 2.810 | 2.880 | 2.810 | 2.850 | 14,551 | +0.05(+1.79%) |
Dec 07, 2022 | 2.734 | 2.873 | 2.670 | 2.800 | 19,175 | +0.02(+0.90%) |
Dec 06, 2022 | 2.860 | 2.913 | 2.623 | 2.775 | 16,897 | -0.02(-0.89%) |
Dec 05, 2022 | 2.790 | 2.870 | 2.610 | 2.800 | 91,003 | +0.08(+2.94%) |
Dec 02, 2022 | 2.790 | 2.800 | 2.720 | 2.720 | 43,912 | -0.11(-3.89%) |
Dec 01, 2022 | 2.930 | 2.981 | 2.775 | 2.830 | 34,427 | -0.18(-5.98%) |
Nov 30, 2022 | 3.100 | 3.131 | 2.900 | 3.010 | 49,820 | -0.11(-3.53%) |
Nov 29, 2022 | 3.020 | 3.150 | 3.020 | 3.120 | 26,298 | -0.05(-1.58%) |
Nov 28, 2022 | 3.190 | 3.205 | 3.120 | 3.170 | 35,906 | -0.02(-0.63%) |
Nov 25, 2022 | 3.150 | 3.200 | 3.080 | 3.190 | 271,465 | +0.06(+1.92%) |
Nov 23, 2022 | 3.120 | 3.225 | 3.050 | 3.130 | 16,219 | -0.04(-1.26%) |
Nov 22, 2022 | 3.040 | 3.200 | 3.030 | 3.170 | 19,852 | +0.11(+3.59%) |
Nov 21, 2022 | 3.070 | 3.200 | 3.020 | 3.060 | 10,316 | -0.14(-4.38%) |
Nov 18, 2022 | 3.190 | 3.240 | 3.160 | 3.200 | 22,637 | +0.10(+3.23%) |
Nov 17, 2022 | 3.130 | 3.230 | 3.070 | 3.100 | 31,363 | -0.10(-3.13%) |
Nov 16, 2022 | 3.140 | 3.240 | 3.035 | 3.200 | 18,960 | +0.07(+2.24%) |
Nov 15, 2022 | 3.150 | 3.229 | 3.065 | 3.130 | 27,624 | +0.01(+0.32%) |
Nov 14, 2022 | 3.000 | 3.150 | 3.000 | 3.120 | 18,827 | +0.02(+0.65%) |
Nov 11, 2022 | 3.070 | 3.100 | 2.860 | 3.100 | 35,752 | +0.06(+1.97%) |
Nov 10, 2022 | 3.020 | 3.140 | 2.920 | 3.040 | 23,145 | +0.07(+2.36%) |
Nov 09, 2022 | 2.950 | 2.985 | 2.770 | 2.970 | 24,122 | -0.03(-1.00%) |
Nov 08, 2022 | 3.015 | 3.060 | 2.885 | 3.000 | 35,723 | +0.03(+1.01%) |
Nov 07, 2022 | 3.000 | 3.020 | 2.935 | 2.970 | 15,631 | -0.08(-2.62%) |
Nov 04, 2022 | 3.049 | 3.050 | 2.710 | 3.050 | 63,099 | +0.00(+0.00%) |
Nov 03, 2022 | 3.000 | 3.100 | 2.900 | 3.050 | 17,559 | +0.05(+1.67%) |
Nov 02, 2022 | 2.980 | 3.100 | 2.970 | 3.000 | 59,632 | +0.13(+4.53%) |
Nov 01, 2022 | 2.890 | 2.890 | 2.790 | 2.870 | 9,079 | +0.02(+0.70%) |
Oct 31, 2022 | 2.860 | 2.905 | 2.800 | 2.850 | 28,577 | -0.03(-1.21%) |
Oct 28, 2022 | 2.725 | 2.930 | 2.620 | 2.885 | 49,061 | +0.21(+8.05%) |
Oct 27, 2022 | 2.750 | 2.790 | 2.630 | 2.670 | 26,106 | -0.05(-1.84%) |
Oct 26, 2022 | 2.780 | 2.823 | 2.690 | 2.720 | 17,792 | -0.09(-3.30%) |
Oct 25, 2022 | 2.710 | 2.830 | 2.700 | 2.813 | 24,826 | +0.12(+4.57%) |
Oct 24, 2022 | 2.620 | 2.690 | 2.520 | 2.690 | 30,693 | +0.05(+1.89%) |
Oct 21, 2022 | 2.530 | 2.670 | 2.510 | 2.640 | 54,251 | +0.09(+3.53%) |
Oct 20, 2022 | 2.510 | 2.610 | 2.500 | 2.550 | 11,365 | +0.01(+0.39%) |
Oct 19, 2022 | 2.680 | 2.700 | 2.540 | 2.540 | 43,367 | -0.12(-4.51%) |
Oct 18, 2022 | 2.670 | 2.725 | 2.540 | 2.660 | 82,110 | +0.06(+2.31%) |
Oct 17, 2022 | 2.480 | 2.680 | 2.480 | 2.600 | 73,159 | -0.04(-1.52%) |
Oct 14, 2022 | 2.640 | 2.650 | 2.570 | 2.640 | 51,039 | -0.03(-1.12%) |
Oct 13, 2022 | 2.580 | 2.690 | 2.580 | 2.670 | 12,082 | +0.03(+1.14%) |
Oct 12, 2022 | 2.680 | 2.700 | 2.600 | 2.640 | 31,230 | -0.03(-1.12%) |
Oct 11, 2022 | 2.730 | 2.730 | 2.620 | 2.670 | 32,766 | -0.03(-1.11%) |
Oct 10, 2022 | 2.650 | 2.725 | 2.620 | 2.700 | 41,316 | +0.01(+0.37%) |
Oct 07, 2022 | 2.750 | 2.755 | 2.680 | 2.690 | 16,388 | -0.08(-2.89%) |
Oct 06, 2022 | 2.850 | 2.940 | 2.730 | 2.770 | 133,526 | -0.08(-2.81%) |
Oct 05, 2022 | 2.740 | 2.970 | 2.740 | 2.850 | 23,013 | +0.05(+1.79%) |
Oct 04, 2022 | 2.800 | 2.940 | 2.790 | 2.800 | 41,439 | +0.05(+1.82%) |
Oct 03, 2022 | 2.810 | 2.810 | 2.665 | 2.750 | 14,764 | -0.02(-0.72%) |
Sep 30, 2022 | 2.910 | 2.910 | 2.750 | 2.770 | 29,135 | -0.09(-3.15%) |
Sep 29, 2022 | 2.810 | 2.860 | 2.730 | 2.860 | 10,472 | +0.07(+2.51%) |
Sep 28, 2022 | 2.780 | 2.847 | 2.740 | 2.790 | 16,843 | +0.04(+1.45%) |
Sep 27, 2022 | 2.900 | 2.990 | 2.750 | 2.750 | 40,146 | -0.17(-5.82%) |
Sep 26, 2022 | 2.890 | 2.940 | 2.810 | 2.920 | 56,889 | +0.07(+2.46%) |
Sep 23, 2022 | 2.850 | 2.960 | 2.650 | 2.850 | 29,057 | -0.02(-0.70%) |
Sep 22, 2022 | 2.630 | 3.020 | 2.630 | 2.870 | 8,498 | -0.06(-2.05%) |
Sep 21, 2022 | 2.850 | 2.930 | 2.780 | 2.930 | 41,876 | +0.14(+5.02%) |
Sep 20, 2022 | 2.830 | 2.833 | 2.680 | 2.790 | 16,495 | -0.07(-2.45%) |
Sep 19, 2022 | 3.050 | 3.050 | 2.790 | 2.860 | 15,746 | -0.17(-5.61%) |
Sep 16, 2022 | 2.960 | 3.050 | 2.820 | 3.030 | 82,392 | +0.00(+0.00%) |
Sep 15, 2022 | 3.185 | 3.185 | 3.000 | 3.030 | 22,274 | +0.05(+1.68%) |
Sep 14, 2022 | 3.170 | 3.170 | 2.980 | 2.980 | 24,119 | -0.16(-5.10%) |
Sep 13, 2022 | 2.960 | 3.140 | 2.960 | 3.140 | 14,849 | +0.04(+1.29%) |
Sep 12, 2022 | 3.060 | 3.140 | 3.057 | 3.100 | 28,593 | +0.04(+1.31%) |
Sep 09, 2022 | 2.900 | 3.130 | 2.900 | 3.060 | 57,029 | +0.18(+6.25%) |
Sep 08, 2022 | 2.930 | 3.000 | 2.870 | 2.880 | 32,777 | -0.12(-4.00%) |
Sep 07, 2022 | 2.820 | 3.034 | 2.749 | 3.000 | 98,364 | +0.19(+6.76%) |
Sep 06, 2022 | 3.020 | 3.020 | 2.750 | 2.810 | 75,124 | -0.18(-6.02%) |
Sep 02, 2022 | 2.840 | 3.000 | 2.780 | 2.990 | 37,691 | +0.19(+6.79%) |
Sep 01, 2022 | 2.860 | 2.971 | 2.750 | 2.800 | 27,365 | -0.12(-4.11%) |
Aug 31, 2022 | 3.040 | 3.040 | 2.900 | 2.920 | 71,814 | -0.07(-2.34%) |
Aug 30, 2022 | 2.950 | 2.990 | 2.850 | 2.990 | 66,511 | -0.00(-0.17%) |
Aug 29, 2022 | 2.970 | 3.000 | 2.970 | 2.995 | 6,459 | -0.01(-0.50%) |
Aug 26, 2022 | 3.050 | 3.050 | 2.985 | 3.010 | 40,119 | -0.06(-1.95%) |
Aug 25, 2022 | 3.063 | 3.087 | 2.990 | 3.070 | 29,410 | +0.02(+0.66%) |
Aug 24, 2022 | 3.140 | 3.230 | 3.010 | 3.050 | 25,833 | -0.12(-3.79%) |
Aug 23, 2022 | 3.170 | 3.200 | 3.075 | 3.170 | 25,182 | -0.01(-0.31%) |
Aug 22, 2022 | 3.300 | 3.330 | 3.160 | 3.180 | 23,328 | -0.12(-3.64%) |
Aug 19, 2022 | 3.240 | 3.350 | 3.210 | 3.300 | 26,826 | +0.07(+2.17%) |
Aug 18, 2022 | 3.180 | 3.285 | 3.110 | 3.230 | 46,513 | +0.01(+0.31%) |
Aug 17, 2022 | 3.240 | 3.340 | 3.120 | 3.220 | 42,585 | -0.08(-2.42%) |
Aug 16, 2022 | 3.340 | 3.400 | 3.268 | 3.300 | 28,441 | -0.02(-0.60%) |
Aug 15, 2022 | 3.340 | 3.350 | 3.255 | 3.320 | 22,999 | +0.08(+2.47%) |
Aug 12, 2022 | 3.520 | 3.520 | 3.170 | 3.240 | 61,164 | -0.30(-8.47%) |
Aug 11, 2022 | 3.540 | 3.616 | 3.340 | 3.540 | 38,254 | +0.06(+1.72%) |
Aug 10, 2022 | 3.410 | 3.480 | 3.380 | 3.480 | 18,199 | +0.15(+4.50%) |
Aug 09, 2022 | 3.450 | 3.470 | 3.270 | 3.330 | 21,842 | -0.12(-3.62%) |
Aug 08, 2022 | 3.300 | 3.473 | 3.258 | 3.455 | 55,685 | +0.21(+6.64%) |
Aug 05, 2022 | 3.260 | 3.260 | 3.170 | 3.240 | 68,722 | -0.08(-2.41%) |
Aug 04, 2022 | 3.410 | 3.410 | 3.220 | 3.320 | 13,015 | -0.09(-2.64%) |
Aug 03, 2022 | 3.370 | 3.490 | 3.370 | 3.410 | 10,925 | +0.03(+0.89%) |
Aug 02, 2022 | 3.320 | 3.479 | 3.300 | 3.380 | 12,922 | +0.00(+0.00%) |
Aug 01, 2022 | 3.380 | 3.420 | 3.219 | 3.380 | 79,035 | +0.03(+0.90%) |
Jul 29, 2022 | 3.370 | 3.390 | 3.280 | 3.350 | 66,839 | +0.11(+3.40%) |
Jul 28, 2022 | 3.290 | 3.490 | 3.110 | 3.240 | 34,616 | +0.03(+0.93%) |
Jul 27, 2022 | 3.140 | 3.230 | 3.060 | 3.210 | 43,465 | +0.16(+5.25%) |
Jul 26, 2022 | 3.010 | 3.070 | 2.920 | 3.050 | 47,775 | -0.01(-0.33%) |
Jul 25, 2022 | 3.190 | 3.200 | 3.040 | 3.060 | 32,235 | -0.11(-3.47%) |
Jul 22, 2022 | 3.300 | 3.300 | 3.120 | 3.170 | 25,144 | -0.16(-4.66%) |
Jul 21, 2022 | 3.335 | 3.419 | 3.270 | 3.325 | 6,002 | +0.12(+3.91%) |
Jul 20, 2022 | 3.200 | 3.343 | 3.160 | 3.200 | 19,159 | +0.00(+0.00%) |
Jul 19, 2022 | 3.260 | 3.280 | 3.200 | 3.200 | 33,570 | -0.06(-1.84%) |
Jul 18, 2022 | 3.320 | 3.464 | 3.200 | 3.260 | 51,898 | -0.02(-0.61%) |
Jul 15, 2022 | 3.200 | 3.300 | 3.127 | 3.280 | 42,566 | +0.10(+3.14%) |
Jul 14, 2022 | 2.960 | 3.280 | 2.750 | 3.180 | 120,683 | +0.24(+8.16%) |
Jul 13, 2022 | 3.130 | 3.228 | 2.760 | 2.940 | 133,526 | -0.21(-6.67%) |
Jul 12, 2022 | 3.300 | 3.430 | 3.150 | 3.150 | 20,096 | -0.16(-4.83%) |
Jul 11, 2022 | 3.260 | 3.360 | 3.150 | 3.310 | 31,226 | +0.04(+1.07%) |
Jul 08, 2022 | 3.410 | 3.472 | 3.210 | 3.275 | 40,957 | -0.02(-0.46%) |
Jul 07, 2022 | 3.180 | 3.420 | 3.180 | 3.290 | 40,272 | +0.11(+3.46%) |
Jul 06, 2022 | 3.400 | 3.400 | 3.170 | 3.180 | 85,102 | -0.07(-2.15%) |
Jul 05, 2022 | 3.170 | 3.290 | 3.140 | 3.250 | 23,392 | +0.00(+0.00%) |
Jul 01, 2022 | 3.235 | 3.380 | 3.235 | 3.250 | 15,967 | +0.00(+0.00%) |
Jun 30, 2022 | 3.380 | 3.380 | 3.230 | 3.250 | 21,402 | -0.08(-2.40%) |
Jun 29, 2022 | 3.490 | 3.560 | 3.330 | 3.330 | 32,362 | -0.20(-5.67%) |
Jun 28, 2022 | 3.710 | 3.930 | 3.440 | 3.530 | 131,698 | -0.17(-4.59%) |
Jun 27, 2022 | 3.890 | 3.890 | 3.500 | 3.700 | 38,903 | -0.05(-1.33%) |
Jun 24, 2022 | 3.680 | 3.880 | 3.450 | 3.750 | 48,475 | +0.14(+3.88%) |
Jun 23, 2022 | 3.410 | 3.670 | 3.360 | 3.610 | 35,988 | +0.26(+7.76%) |
Jun 22, 2022 | 3.300 | 3.360 | 3.160 | 3.350 | 38,104 | +0.05(+1.52%) |
Jun 21, 2022 | 3.260 | 3.370 | 3.230 | 3.300 | 57,061 | +0.03(+0.92%) |
Jun 17, 2022 | 3.140 | 3.361 | 3.140 | 3.270 | 39,290 | +0.07(+2.19%) |
Jun 16, 2022 | 3.280 | 3.290 | 3.130 | 3.200 | 109,990 | -0.08(-2.44%) |
Jun 15, 2022 | 3.220 | 3.340 | 3.220 | 3.280 | 65,238 | +0.07(+2.18%) |
Jun 14, 2022 | 3.260 | 3.305 | 3.170 | 3.210 | 45,922 | -0.11(-3.31%) |
Jun 13, 2022 | 3.660 | 3.680 | 3.320 | 3.320 | 62,992 | -0.41(-10.99%) |
Jun 10, 2022 | 3.810 | 3.890 | 3.690 | 3.730 | 59,912 | -0.13(-3.37%) |
Jun 09, 2022 | 4.000 | 4.070 | 3.850 | 3.860 | 103,656 | -0.13(-3.26%) |
Jun 08, 2022 | 3.730 | 3.990 | 3.680 | 3.990 | 96,174 | +0.31(+8.42%) |
Jun 07, 2022 | 3.950 | 3.950 | 3.620 | 3.680 | 131,481 | -0.17(-4.42%) |
Jun 06, 2022 | 3.790 | 3.960 | 3.790 | 3.850 | 61,701 | +0.06(+1.58%) |
Jun 03, 2022 | 3.840 | 3.970 | 3.790 | 3.790 | 23,542 | -0.05(-1.30%) |
Jun 02, 2022 | 3.850 | 4.000 | 3.785 | 3.840 | 203,706 | -0.01(-0.26%) |
Jun 01, 2022 | 3.850 | 3.870 | 3.700 | 3.850 | 130,249 | +0.00(+0.13%) |
May 31, 2022 | 3.720 | 3.900 | 3.690 | 3.845 | 68,818 | +0.10(+2.53%) |
May 27, 2022 | 3.700 | 3.830 | 3.580 | 3.750 | 86,850 | +0.04(+1.08%) |
May 26, 2022 | 3.300 | 3.838 | 3.300 | 3.710 | 71,543 | +0.45(+13.80%) |
May 25, 2022 | 3.110 | 3.300 | 3.100 | 3.260 | 32,430 | +0.18(+5.84%) |
May 24, 2022 | 3.230 | 3.305 | 2.990 | 3.080 | 177,868 | -0.20(-6.10%) |
May 23, 2022 | 3.130 | 3.280 | 3.120 | 3.280 | 20,514 | +0.08(+2.50%) |
May 20, 2022 | 3.200 | 3.220 | 3.100 | 3.200 | 24,365 | -0.00(-0.16%) |
May 19, 2022 | 3.180 | 3.221 | 3.095 | 3.205 | 29,475 | +0.08(+2.72%) |
May 18, 2022 | 3.090 | 3.150 | 2.950 | 3.120 | 164,742 | +0.12(+4.00%) |
May 17, 2022 | 2.950 | 3.060 | 2.950 | 3.000 | 76,315 | +0.05(+1.69%) |
May 16, 2022 | 2.950 | 3.100 | 2.800 | 2.950 | 93,258 | -0.04(-1.34%) |
May 13, 2022 | 3.090 | 3.170 | 2.910 | 2.990 | 64,801 | -0.04(-1.32%) |
May 12, 2022 | 2.900 | 3.130 | 2.760 | 3.030 | 146,299 | +0.16(+5.57%) |
May 11, 2022 | 3.000 | 3.210 | 2.850 | 2.870 | 226,260 | -0.12(-4.01%) |
May 10, 2022 | 3.490 | 3.490 | 2.970 | 2.990 | 202,334 | -0.67(-18.31%) |
May 09, 2022 | 3.140 | 3.670 | 3.000 | 3.660 | 119,613 | +0.45(+14.02%) |
May 06, 2022 | 3.300 | 3.320 | 3.070 | 3.210 | 18,954 | -0.14(-4.18%) |
May 05, 2022 | 3.300 | 3.350 | 3.125 | 3.350 | 27,582 | +0.08(+2.45%) |
May 04, 2022 | 3.200 | 3.270 | 3.060 | 3.270 | 29,042 | +0.11(+3.48%) |
May 03, 2022 | 3.070 | 3.300 | 3.070 | 3.160 | 66,632 | +0.13(+4.29%) |
May 02, 2022 | 3.150 | 3.285 | 3.000 | 3.030 | 82,433 | -0.11(-3.50%) |
Apr 29, 2022 | 3.180 | 3.400 | 3.100 | 3.140 | 69,558 | -0.07(-2.18%) |
Apr 28, 2022 | 3.130 | 3.220 | 3.112 | 3.210 | 42,902 | +0.08(+2.72%) |
Apr 27, 2022 | 3.160 | 3.200 | 3.000 | 3.125 | 50,659 | -0.04(-1.11%) |
Apr 26, 2022 | 3.080 | 3.280 | 3.040 | 3.160 | 82,404 | +0.03(+0.96%) |
Apr 25, 2022 | 3.360 | 3.360 | 3.050 | 3.130 | 40,357 | -0.20(-6.01%) |
Apr 22, 2022 | 3.040 | 3.410 | 3.000 | 3.330 | 100,108 | +0.26(+8.47%) |
Apr 21, 2022 | 2.740 | 3.080 | 2.739 | 3.070 | 139,306 | +0.32(+11.64%) |
Apr 20, 2022 | 2.630 | 2.780 | 2.600 | 2.750 | 55,138 | +0.17(+6.59%) |
Apr 19, 2022 | 2.500 | 2.660 | 2.500 | 2.580 | 35,054 | +0.08(+3.20%) |
Apr 18, 2022 | 2.690 | 2.690 | 2.460 | 2.500 | 115,230 | -0.10(-3.85%) |
Apr 14, 2022 | 2.720 | 2.720 | 2.521 | 2.600 | 39,545 | +0.00(+0.19%) |
Apr 13, 2022 | 2.542 | 2.630 | 2.540 | 2.595 | 79,289 | +0.06(+2.17%) |
Apr 12, 2022 | 2.640 | 2.650 | 2.520 | 2.540 | 29,168 | -0.06(-2.31%) |
Apr 11, 2022 | 2.590 | 2.640 | 2.560 | 2.600 | 88,933 | +0.01(+0.39%) |
Apr 08, 2022 | 2.560 | 2.630 | 2.530 | 2.590 | 58,489 | +0.07(+2.78%) |
Apr 07, 2022 | 2.630 | 2.650 | 2.400 | 2.520 | 126,939 | -0.08(-3.08%) |
Apr 06, 2022 | 2.780 | 2.780 | 2.560 | 2.600 | 61,269 | -0.07(-2.62%) |
Apr 05, 2022 | 2.720 | 2.820 | 2.670 | 2.670 | 61,490 | -0.08(-2.91%) |
Apr 04, 2022 | 2.810 | 2.974 | 2.740 | 2.750 | 69,621 | -0.04(-1.43%) |
Apr 01, 2022 | 2.790 | 2.850 | 2.780 | 2.790 | 70,918 | +0.04(+1.45%) |
Mar 31, 2022 | 2.800 | 2.800 | 2.710 | 2.750 | 102,326 | -0.01(-0.36%) |
Mar 30, 2022 | 2.760 | 2.800 | 2.750 | 2.760 | 101,783 | -0.02(-0.72%) |
Mar 29, 2022 | 2.800 | 2.800 | 2.750 | 2.780 | 77,936 | -0.04(-1.42%) |
Mar 28, 2022 | 2.930 | 2.930 | 2.750 | 2.820 | 43,208 | -0.09(-3.09%) |
Mar 25, 2022 | 2.930 | 2.980 | 2.850 | 2.910 | 45,382 | +0.02(+0.70%) |
Mar 24, 2022 | 2.830 | 2.890 | 2.760 | 2.890 | 56,137 | +0.04(+1.40%) |
Mar 23, 2022 | 2.890 | 2.927 | 2.770 | 2.850 | 11,933 | -0.08(-2.73%) |
Mar 22, 2022 | 2.880 | 2.960 | 2.880 | 2.930 | 44,453 | +0.03(+1.03%) |
Mar 21, 2022 | 3.020 | 3.080 | 2.850 | 2.900 | 30,983 | -0.06(-1.86%) |
Mar 18, 2022 | 2.980 | 3.000 | 2.910 | 2.955 | 59,458 | +0.06(+1.90%) |
Mar 17, 2022 | 2.830 | 2.949 | 2.808 | 2.900 | 17,918 | +0.10(+3.57%) |
Mar 16, 2022 | 2.670 | 2.953 | 2.670 | 2.800 | 63,951 | +0.09(+3.32%) |
Mar 15, 2022 | 2.910 | 2.910 | 2.690 | 2.710 | 65,043 | -0.13(-4.58%) |
Mar 14, 2022 | 2.940 | 2.990 | 2.790 | 2.840 | 30,379 | -0.13(-4.38%) |
Mar 11, 2022 | 2.960 | 3.000 | 2.870 | 2.970 | 23,489 | -0.03(-1.00%) |
Mar 10, 2022 | 2.880 | 3.010 | 2.820 | 3.000 | 66,885 | +0.10(+3.45%) |
Mar 09, 2022 | 3.000 | 3.100 | 2.880 | 2.900 | 138,640 | -0.09(-3.01%) |
Mar 08, 2022 | 3.120 | 3.180 | 2.960 | 2.990 | 80,293 | -0.08(-2.76%) |
Mar 07, 2022 | 3.180 | 3.325 | 3.010 | 3.075 | 263,388 | -0.13(-4.21%) |
Mar 04, 2022 | 3.240 | 3.250 | 3.150 | 3.210 | 57,593 | -0.03(-0.93%) |
Mar 03, 2022 | 3.350 | 3.350 | 3.240 | 3.240 | 12,110 | -0.06(-1.82%) |
Mar 02, 2022 | 3.240 | 3.380 | 3.170 | 3.300 | 74,543 | +0.08(+2.48%) |
Mar 01, 2022 | 3.225 | 3.360 | 3.215 | 3.220 | 33,945 | -0.02(-0.62%) |
Feb 28, 2022 | 3.370 | 3.375 | 3.210 | 3.240 | 30,605 | -0.07(-2.11%) |
Feb 25, 2022 | 3.400 | 3.400 | 3.247 | 3.310 | 46,572 | -0.06(-1.78%) |
Feb 24, 2022 | 3.020 | 3.430 | 3.020 | 3.370 | 54,846 | +0.23(+7.32%) |
Feb 23, 2022 | 3.300 | 3.350 | 3.100 | 3.140 | 113,573 | -0.12(-3.68%) |
Feb 22, 2022 | 3.360 | 3.370 | 3.210 | 3.260 | 60,922 | -0.04(-1.21%) |
Feb 18, 2022 | 3.300 | 0 | -0.04(-1.20%) | |||
Feb 17, 2022 | 3.390 | 3.390 | 3.270 | 3.340 | 43,692 | -0.02(-0.60%) |
Feb 16, 2022 | 3.430 | 3.430 | 3.287 | 3.360 | 29,932 | -0.06(-1.75%) |
Feb 15, 2022 | 3.260 | 3.510 | 3.260 | 3.420 | 51,271 | +0.13(+4.11%) |
Feb 14, 2022 | 3.330 | 3.430 | 3.250 | 3.285 | 14,909 | -0.06(-1.94%) |
Feb 11, 2022 | 3.330 | 3.630 | 3.300 | 3.350 | 67,719 | +0.03(+0.90%) |
Feb 10, 2022 | 3.520 | 3.560 | 3.300 | 3.320 | 79,784 | -0.28(-7.78%) |
Feb 09, 2022 | 3.610 | 3.735 | 3.551 | 3.600 | 46,487 | +0.00(+0.00%) |
Feb 08, 2022 | 3.410 | 3.750 | 3.410 | 3.600 | 62,778 | -0.17(-4.51%) |
Feb 07, 2022 | 3.950 | 4.000 | 3.770 | 3.770 | 40,765 | -0.18(-4.56%) |
Feb 04, 2022 | 3.890 | 4.000 | 3.770 | 3.950 | 60,242 | +0.05(+1.28%) |
Feb 03, 2022 | 3.940 | 3.960 | 3.860 | 3.900 | 34,342 | -0.08(-1.89%) |
Feb 02, 2022 | 3.990 | 4.005 | 3.885 | 3.975 | 63,471 | +0.02(+0.63%) |