Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.129 | 2.147 | 2.111 | 2.120 | 6,401,683 | -0.04(-1.70%) |
Mar 30, 2023 | 2.147 | 2.156 | 2.111 | 2.156 | 13,570,104 | +0.05(+2.16%) |
Mar 29, 2023 | 2.083 | 2.111 | 2.074 | 2.111 | 12,387,461 | +0.08(+4.05%) |
Mar 28, 2023 | 2.056 | 2.074 | 2.028 | 2.028 | 13,699,171 | -0.04(-1.77%) |
Mar 27, 2023 | 2.047 | 2.074 | 2.038 | 2.065 | 14,697,072 | +0.04(+1.80%) |
Mar 24, 2023 | 2.001 | 2.038 | 1.983 | 2.028 | 21,068,398 | -0.01(-0.45%) |
Mar 23, 2023 | 2.111 | 2.115 | 2.019 | 2.038 | 18,240,262 | -0.05(-2.19%) |
Mar 22, 2023 | 2.147 | 2.147 | 2.074 | 2.083 | 23,185,018 | -0.04(-1.72%) |
Mar 21, 2023 | 2.111 | 2.145 | 2.111 | 2.120 | 18,238,478 | +0.09(+4.50%) |
Mar 20, 2023 | 2.010 | 2.056 | 2.010 | 2.028 | 27,085,910 | +0.04(+1.83%) |
Mar 17, 2023 | 2.038 | 2.047 | 1.992 | 1.992 | 28,528,906 | -0.11(-5.22%) |
Mar 16, 2023 | 2.047 | 2.115 | 2.038 | 2.101 | 25,008,186 | +0.07(+3.60%) |
Mar 15, 2023 | 2.019 | 2.056 | 2.001 | 2.028 | 25,427,204 | -0.07(-3.48%) |
Mar 14, 2023 | 2.147 | 2.147 | 2.083 | 2.101 | 19,526,774 | +0.05(+2.22%) |
Mar 13, 2023 | 2.092 | 2.101 | 2.047 | 2.056 | 31,558,098 | -0.09(-4.26%) |
Mar 10, 2023 | 2.165 | 2.184 | 2.111 | 2.147 | 26,773,720 | -0.05(-2.08%) |
Mar 09, 2023 | 2.248 | 2.248 | 2.184 | 2.193 | 18,149,784 | -0.04(-1.64%) |
Mar 08, 2023 | 2.220 | 2.248 | 2.220 | 2.229 | 8,347,719 | +0.03(+1.24%) |
Mar 07, 2023 | 2.257 | 2.261 | 2.193 | 2.202 | 12,081,834 | -0.08(-3.60%) |
Mar 06, 2023 | 2.248 | 2.284 | 2.248 | 2.284 | 6,897,463 | +0.01(+0.40%) |
Mar 03, 2023 | 2.248 | 2.284 | 2.239 | 2.275 | 8,377,505 | +0.04(+1.63%) |
Mar 02, 2023 | 2.229 | 2.248 | 2.211 | 2.239 | 8,915,449 | -0.05(-2.00%) |
Mar 01, 2023 | 2.293 | 2.293 | 2.266 | 2.284 | 10,514,695 | -0.03(-1.19%) |
Feb 28, 2023 | 2.321 | 2.339 | 2.303 | 2.312 | 11,333,432 | +0.04(+1.61%) |
Feb 27, 2023 | 2.275 | 2.293 | 2.266 | 2.275 | 7,771,294 | +0.02(+0.81%) |
Feb 24, 2023 | 2.248 | 2.266 | 2.239 | 2.257 | 9,421,629 | -0.05(-2.37%) |
Feb 23, 2023 | 2.275 | 2.312 | 2.248 | 2.312 | 16,915,464 | +0.08(+3.69%) |
Feb 22, 2023 | 2.248 | 2.257 | 2.220 | 2.229 | 10,515,541 | +0.05(+2.09%) |
Feb 21, 2023 | 2.239 | 2.266 | 2.184 | 2.184 | 18,068,776 | -0.04(-1.65%) |
Feb 17, 2023 | 2.239 | 2.239 | 2.211 | 2.220 | 13,569,111 | -0.10(-4.33%) |
Feb 16, 2023 | 2.284 | 2.321 | 2.280 | 2.321 | 11,455,239 | +0.01(+0.40%) |
Feb 15, 2023 | 2.275 | 2.312 | 2.266 | 2.312 | 10,325,226 | -0.05(-1.94%) |
Feb 14, 2023 | 2.348 | 2.394 | 2.348 | 2.357 | 11,904,713 | +0.01(+0.39%) |
Feb 13, 2023 | 2.330 | 2.357 | 2.330 | 2.348 | 4,763,453 | +0.01(+0.39%) |
Feb 10, 2023 | 2.339 | 2.348 | 2.321 | 2.339 | 9,616,751 | -0.01(-0.39%) |
Feb 09, 2023 | 2.403 | 2.403 | 2.348 | 2.348 | 7,876,256 | -0.02(-0.77%) |
Feb 08, 2023 | 2.348 | 2.366 | 2.330 | 2.366 | 9,431,957 | +0.00(+0.00%) |
Feb 07, 2023 | 2.321 | 2.376 | 2.321 | 2.366 | 9,064,301 | +0.05(+2.37%) |
Feb 06, 2023 | 2.312 | 2.321 | 2.284 | 2.312 | 9,161,927 | -0.01(-0.39%) |
Feb 03, 2023 | 2.312 | 2.348 | 2.312 | 2.321 | 11,023,237 | -0.05(-2.31%) |
Feb 02, 2023 | 2.385 | 2.389 | 2.350 | 2.376 | 5,470,530 | +0.00(+0.00%) |
Feb 01, 2023 | 2.348 | 2.394 | 2.330 | 2.376 | 8,070,808 | +0.01(+0.39%) |
Jan 31, 2023 | 2.339 | 2.366 | 2.330 | 2.366 | 6,857,289 | +0.01(+0.39%) |
Jan 30, 2023 | 2.366 | 2.385 | 2.357 | 2.357 | 7,212,053 | -0.02(-0.77%) |
Jan 27, 2023 | 2.357 | 2.376 | 2.348 | 2.376 | 5,533,225 | +0.00(+0.00%) |
Jan 26, 2023 | 2.348 | 2.376 | 2.339 | 2.376 | 11,126,781 | +0.08(+3.59%) |
Jan 25, 2023 | 2.284 | 2.312 | 2.275 | 2.293 | 10,411,072 | +0.05(+2.45%) |
Jan 24, 2023 | 2.220 | 2.248 | 2.220 | 2.239 | 6,034,738 | +0.00(+0.00%) |
Jan 23, 2023 | 2.229 | 2.248 | 2.220 | 2.239 | 4,552,945 | +0.01(+0.41%) |
Jan 20, 2023 | 2.202 | 2.229 | 2.202 | 2.229 | 4,920,234 | +0.02(+0.83%) |
Jan 19, 2023 | 2.193 | 2.211 | 2.175 | 2.211 | 7,423,026 | +0.01(+0.42%) |
Jan 18, 2023 | 2.229 | 2.239 | 2.193 | 2.202 | 5,438,820 | +0.00(+0.00%) |
Jan 17, 2023 | 2.220 | 2.229 | 2.202 | 2.202 | 6,293,177 | +0.00(+0.00%) |
Jan 13, 2023 | 2.193 | 2.229 | 2.193 | 2.202 | 6,891,297 | +0.03(+1.26%) |
Jan 12, 2023 | 2.156 | 2.184 | 2.138 | 2.175 | 8,749,865 | +0.04(+1.71%) |
Jan 11, 2023 | 2.120 | 2.147 | 2.120 | 2.138 | 4,099,438 | +0.00(+0.00%) |
Jan 10, 2023 | 2.138 | 2.147 | 2.120 | 2.138 | 4,724,245 | +0.01(+0.43%) |
Jan 09, 2023 | 2.129 | 2.147 | 2.120 | 2.129 | 6,862,661 | -0.01(-0.43%) |
Jan 06, 2023 | 2.083 | 2.138 | 2.065 | 2.138 | 5,492,737 | +0.04(+1.74%) |
Jan 05, 2023 | 2.074 | 2.111 | 2.074 | 2.101 | 6,531,892 | +0.01(+0.44%) |
Jan 04, 2023 | 2.065 | 2.092 | 2.056 | 2.092 | 8,883,457 | +0.05(+2.23%) |
Jan 03, 2023 | 2.056 | 2.065 | 2.028 | 2.047 | 7,274,663 | +0.04(+1.82%) |
Dec 30, 2022 | 2.019 | 2.047 | 2.001 | 2.010 | 4,393,317 | -0.02(-0.90%) |
Dec 29, 2022 | 2.010 | 2.028 | 2.010 | 2.028 | 4,890,544 | +0.01(+0.45%) |
Dec 28, 2022 | 2.038 | 2.056 | 2.010 | 2.019 | 5,904,429 | -0.04(-1.78%) |
Dec 27, 2022 | 2.038 | 2.065 | 2.038 | 2.056 | 3,419,704 | +0.00(+0.00%) |
Dec 23, 2022 | 2.019 | 2.056 | 2.010 | 2.056 | 4,828,633 | +0.04(+1.81%) |
Dec 22, 2022 | 2.019 | 2.028 | 1.992 | 2.019 | 5,336,843 | -0.04(-1.78%) |
Dec 21, 2022 | 2.028 | 2.065 | 2.019 | 2.056 | 6,080,434 | +0.05(+2.74%) |
Dec 20, 2022 | 1.992 | 2.019 | 1.992 | 2.001 | 5,510,855 | +0.01(+0.46%) |
Dec 19, 2022 | 1.983 | 2.001 | 1.974 | 1.992 | 7,865,220 | +0.00(+0.00%) |
Dec 16, 2022 | 1.983 | 2.001 | 1.964 | 1.992 | 8,833,745 | -0.01(-0.46%) |
Dec 15, 2022 | 2.028 | 2.038 | 2.001 | 2.001 | 8,473,372 | -0.06(-3.10%) |
Dec 14, 2022 | 2.074 | 2.092 | 2.056 | 2.065 | 7,687,719 | -0.03(-1.31%) |
Dec 13, 2022 | 2.092 | 2.111 | 2.065 | 2.092 | 12,303,495 | +0.04(+1.78%) |
Dec 12, 2022 | 2.038 | 2.065 | 2.028 | 2.056 | 4,270,737 | +0.00(+0.00%) |
Dec 09, 2022 | 2.047 | 2.074 | 2.042 | 2.056 | 4,176,973 | +0.02(+0.90%) |
Dec 08, 2022 | 2.038 | 2.047 | 2.024 | 2.038 | 6,140,399 | -0.01(-0.45%) |
Dec 07, 2022 | 2.038 | 2.065 | 2.038 | 2.047 | 5,502,034 | +0.00(+0.00%) |
Dec 06, 2022 | 2.038 | 2.065 | 2.028 | 2.047 | 7,752,564 | +0.01(+0.45%) |
Dec 05, 2022 | 2.074 | 2.092 | 2.038 | 2.038 | 6,520,808 | -0.04(-1.76%) |
Dec 02, 2022 | 2.047 | 2.074 | 2.047 | 2.074 | 4,525,595 | +0.02(+0.89%) |
Dec 01, 2022 | 2.065 | 2.074 | 2.038 | 2.056 | 8,589,973 | +0.00(+0.00%) |
Nov 30, 2022 | 2.038 | 2.065 | 2.010 | 2.056 | 6,617,749 | +0.04(+1.81%) |
Nov 29, 2022 | 2.001 | 2.038 | 2.001 | 2.019 | 7,969,074 | +0.03(+1.38%) |
Nov 28, 2022 | 2.010 | 2.019 | 1.983 | 1.992 | 7,202,745 | -0.05(-2.24%) |
Nov 25, 2022 | 2.010 | 2.038 | 2.001 | 2.038 | 3,378,279 | +0.07(+3.72%) |
Nov 23, 2022 | 1.964 | 1.992 | 1.946 | 1.964 | 8,530,996 | +0.00(+0.00%) |
Nov 22, 2022 | 1.955 | 1.974 | 1.951 | 1.964 | 6,337,821 | +0.02(+0.94%) |
Nov 21, 2022 | 1.955 | 1.955 | 1.928 | 1.946 | 7,636,362 | -0.01(-0.47%) |
Nov 18, 2022 | 1.964 | 1.969 | 1.937 | 1.955 | 6,002,077 | +0.04(+1.90%) |
Nov 17, 2022 | 1.882 | 1.919 | 1.882 | 1.919 | 5,961,007 | +0.06(+3.45%) |
Nov 16, 2022 | 1.855 | 1.873 | 1.846 | 1.855 | 5,040,592 | -0.02(-0.98%) |
Nov 15, 2022 | 1.891 | 1.891 | 1.846 | 1.873 | 10,687,775 | +0.02(+0.99%) |
Nov 14, 2022 | 1.855 | 1.882 | 1.846 | 1.855 | 9,121,748 | -0.03(-1.46%) |
Nov 11, 2022 | 1.864 | 1.882 | 1.855 | 1.882 | 9,102,690 | +0.04(+1.98%) |
Nov 10, 2022 | 1.800 | 1.846 | 1.791 | 1.846 | 10,181,688 | +0.11(+6.32%) |
Nov 09, 2022 | 1.754 | 1.763 | 1.736 | 1.736 | 9,400,318 | -0.04(-2.06%) |
Nov 08, 2022 | 1.782 | 1.800 | 1.763 | 1.773 | 11,108,322 | +0.02(+1.04%) |
Nov 07, 2022 | 1.763 | 1.773 | 1.745 | 1.754 | 12,089,453 | -0.02(-1.03%) |
Nov 04, 2022 | 1.745 | 1.782 | 1.727 | 1.773 | 12,000,844 | +0.08(+4.87%) |
Nov 03, 2022 | 1.672 | 1.709 | 1.667 | 1.690 | 10,440,351 | -0.02(-1.07%) |
Nov 02, 2022 | 1.745 | 1.773 | 1.709 | 1.709 | 12,564,306 | -0.05(-3.11%) |
Nov 01, 2022 | 1.773 | 1.782 | 1.745 | 1.763 | 15,460,646 | +0.02(+1.05%) |
Oct 31, 2022 | 1.745 | 1.773 | 1.736 | 1.745 | 8,854,396 | +0.01(+0.53%) |
Oct 28, 2022 | 1.736 | 1.745 | 1.718 | 1.736 | 8,269,055 | -0.05(-2.56%) |
Oct 27, 2022 | 1.809 | 1.818 | 1.773 | 1.782 | 8,290,697 | +0.01(+0.52%) |
Oct 26, 2022 | 1.782 | 1.800 | 1.763 | 1.773 | 14,361,899 | -0.02(-1.02%) |
Oct 25, 2022 | 1.745 | 1.800 | 1.745 | 1.791 | 9,987,037 | +0.04(+2.08%) |
Oct 24, 2022 | 1.745 | 1.763 | 1.736 | 1.754 | 11,641,585 | +0.04(+2.13%) |
Oct 21, 2022 | 1.663 | 1.727 | 1.658 | 1.718 | 15,463,926 | +0.03(+1.62%) |
Oct 20, 2022 | 1.718 | 1.745 | 1.681 | 1.690 | 14,210,522 | +0.03(+1.65%) |
Oct 19, 2022 | 1.672 | 1.681 | 1.635 | 1.663 | 14,399,766 | -0.10(-5.70%) |
Oct 18, 2022 | 1.773 | 1.782 | 1.736 | 1.763 | 15,636,788 | +0.01(+0.52%) |
Oct 17, 2022 | 1.763 | 1.791 | 1.754 | 1.754 | 14,569,091 | +0.04(+2.13%) |
Oct 14, 2022 | 1.754 | 1.773 | 1.709 | 1.718 | 14,540,349 | -0.02(-1.05%) |
Oct 13, 2022 | 1.654 | 1.754 | 1.645 | 1.736 | 25,750,676 | +0.17(+11.11%) |
Oct 12, 2022 | 1.572 | 1.590 | 1.553 | 1.562 | 14,928,343 | -0.07(-4.47%) |
Oct 11, 2022 | 1.672 | 1.699 | 1.635 | 1.635 | 15,620,030 | -0.05(-3.24%) |
Oct 10, 2022 | 1.709 | 1.709 | 1.681 | 1.690 | 9,325,383 | -0.03(-1.60%) |
Oct 07, 2022 | 1.727 | 1.736 | 1.699 | 1.718 | 9,245,552 | -0.02(-1.05%) |
Oct 06, 2022 | 1.736 | 1.745 | 1.709 | 1.736 | 11,993,443 | -0.03(-1.55%) |
Oct 05, 2022 | 1.754 | 1.782 | 1.736 | 1.763 | 12,388,568 | -0.05(-3.02%) |
Oct 04, 2022 | 1.773 | 1.827 | 1.768 | 1.818 | 22,667,898 | +0.10(+5.85%) |
Oct 03, 2022 | 1.699 | 1.727 | 1.672 | 1.718 | 10,922,768 | +0.08(+5.03%) |
Sep 30, 2022 | 1.663 | 1.699 | 1.635 | 1.635 | 25,001,128 | -0.02(-1.11%) |
Sep 29, 2022 | 1.626 | 1.654 | 1.599 | 1.654 | 27,668,004 | -0.03(-1.63%) |
Sep 28, 2022 | 1.599 | 1.681 | 1.581 | 1.681 | 24,088,234 | +0.02(+1.10%) |
Sep 27, 2022 | 1.699 | 1.709 | 1.654 | 1.663 | 21,001,242 | -0.06(-3.70%) |
Sep 26, 2022 | 1.727 | 1.754 | 1.699 | 1.727 | 20,086,006 | -0.06(-3.57%) |
Sep 23, 2022 | 1.864 | 1.864 | 1.782 | 1.791 | 21,065,754 | -0.14(-7.11%) |
Sep 22, 2022 | 1.955 | 1.973 | 1.910 | 1.928 | 13,904,755 | +0.00(+0.00%) |
Sep 21, 2022 | 1.983 | 1.992 | 1.928 | 1.928 | 12,247,524 | -0.07(-3.65%) |
Sep 20, 2022 | 2.001 | 2.019 | 1.983 | 2.001 | 12,938,822 | +0.00(+0.00%) |
Sep 19, 2022 | 1.946 | 2.001 | 1.937 | 2.001 | 5,302,306 | +0.03(+1.39%) |
Sep 16, 2022 | 1.974 | 1.983 | 1.955 | 1.974 | 10,979,627 | +0.00(+0.00%) |
Sep 15, 2022 | 1.964 | 1.992 | 1.960 | 1.974 | 7,413,676 | +0.04(+1.89%) |
Sep 14, 2022 | 1.919 | 1.946 | 1.914 | 1.937 | 7,411,671 | +0.02(+0.95%) |
Sep 13, 2022 | 1.937 | 1.964 | 1.910 | 1.919 | 7,805,503 | -0.06(-3.23%) |
Sep 12, 2022 | 1.964 | 2.001 | 1.964 | 1.983 | 6,249,691 | +0.05(+2.36%) |
Sep 09, 2022 | 1.910 | 1.946 | 1.905 | 1.937 | 6,855,437 | +0.06(+3.41%) |
Sep 08, 2022 | 1.846 | 1.882 | 1.837 | 1.873 | 8,740,816 | +0.02(+0.99%) |
Sep 07, 2022 | 1.827 | 1.864 | 1.827 | 1.855 | 9,387,772 | +0.00(+0.00%) |
Sep 06, 2022 | 1.891 | 1.894 | 1.846 | 1.855 | 13,999,546 | +0.06(+3.57%) |
Sep 02, 2022 | 1.818 | 1.837 | 1.782 | 1.791 | 11,474,908 | +0.01(+0.51%) |
Sep 01, 2022 | 1.809 | 1.809 | 1.763 | 1.782 | 12,170,189 | -0.05(-2.50%) |
Aug 31, 2022 | 1.846 | 1.855 | 1.827 | 1.827 | 9,700,306 | -0.01(-0.50%) |
Aug 30, 2022 | 1.873 | 1.873 | 1.827 | 1.837 | 9,161,948 | +0.02(+1.00%) |
Aug 29, 2022 | 1.846 | 1.855 | 1.818 | 1.818 | 7,850,011 | -0.03(-1.49%) |
Aug 26, 2022 | 1.910 | 1.919 | 1.837 | 1.846 | 9,929,681 | -0.06(-3.35%) |
Aug 25, 2022 | 1.882 | 1.914 | 1.882 | 1.910 | 6,164,159 | +0.04(+1.95%) |
Aug 24, 2022 | 1.864 | 1.900 | 1.855 | 1.873 | 9,147,209 | -0.02(-0.97%) |
Aug 23, 2022 | 1.900 | 1.919 | 1.891 | 1.891 | 10,062,777 | +0.00(+0.00%) |
Aug 22, 2022 | 1.910 | 1.919 | 1.882 | 1.891 | 10,484,438 | -0.03(-1.43%) |
Aug 19, 2022 | 1.937 | 1.937 | 1.910 | 1.919 | 6,500,865 | -0.07(-3.67%) |
Aug 18, 2022 | 2.001 | 2.001 | 1.974 | 1.992 | 8,809,750 | -0.01(-0.46%) |
Aug 17, 2022 | 2.001 | 2.019 | 1.992 | 2.001 | 6,200,367 | -0.02(-0.90%) |
Aug 16, 2022 | 2.001 | 2.028 | 2.001 | 2.019 | 7,374,686 | -0.01(-0.45%) |
Aug 15, 2022 | 2.001 | 2.028 | 1.992 | 2.028 | 8,396,836 | -0.01(-0.45%) |
Aug 12, 2022 | 2.028 | 2.038 | 2.010 | 2.038 | 9,363,571 | +0.01(+0.45%) |
Aug 11, 2022 | 2.038 | 2.042 | 2.019 | 2.028 | 7,376,983 | -0.01(-0.45%) |
Aug 10, 2022 | 2.010 | 2.038 | 2.010 | 2.038 | 9,688,325 | +0.06(+3.24%) |
Aug 09, 2022 | 1.992 | 2.001 | 1.964 | 1.974 | 6,678,896 | +0.00(+0.00%) |
Aug 08, 2022 | 1.992 | 2.001 | 1.974 | 1.974 | 5,459,837 | +0.00(+0.00%) |
Aug 05, 2022 | 1.955 | 1.983 | 1.946 | 1.974 | 10,435,551 | -0.00(-0.13%) |
Aug 04, 2022 | 1.985 | 1.994 | 1.967 | 1.976 | 15,070,446 | -0.02(-0.90%) |
Aug 03, 2022 | 1.976 | 1.994 | 1.967 | 1.994 | 8,153,555 | +0.04(+1.83%) |
Aug 02, 2022 | 1.985 | 1.994 | 1.949 | 1.958 | 11,610,796 | -0.04(-1.80%) |
Aug 01, 2022 | 1.985 | 1.994 | 1.958 | 1.994 | 12,903,244 | +0.01(+0.45%) |
Jul 29, 2022 | 1.940 | 1.985 | 1.936 | 1.985 | 11,949,101 | +0.03(+1.38%) |
Jul 28, 2022 | 1.931 | 1.958 | 1.913 | 1.958 | 15,629,367 | -0.04(-1.80%) |
Jul 27, 2022 | 1.949 | 1.994 | 1.940 | 1.994 | 10,050,728 | +0.12(+6.22%) |
Jul 26, 2022 | 1.868 | 1.886 | 1.859 | 1.877 | 12,818,000 | -0.03(-1.42%) |
Jul 25, 2022 | 1.886 | 1.904 | 1.868 | 1.904 | 9,534,582 | +0.06(+3.41%) |
Jul 22, 2022 | 1.859 | 1.868 | 1.832 | 1.841 | 12,443,658 | -0.04(-1.91%) |
Jul 21, 2022 | 1.814 | 1.877 | 1.814 | 1.877 | 15,168,012 | +0.01(+0.48%) |
Jul 20, 2022 | 1.868 | 1.877 | 1.841 | 1.868 | 15,688,538 | -0.04(-2.35%) |
Jul 19, 2022 | 1.868 | 1.913 | 1.868 | 1.913 | 16,453,080 | +0.09(+4.93%) |
Jul 18, 2022 | 1.814 | 1.841 | 1.810 | 1.823 | 15,534,985 | +0.04(+2.53%) |
Jul 15, 2022 | 1.743 | 1.787 | 1.734 | 1.778 | 17,331,288 | +0.06(+3.67%) |
Jul 14, 2022 | 1.734 | 1.734 | 1.707 | 1.716 | 11,616,175 | -0.07(-4.02%) |
Jul 13, 2022 | 1.769 | 1.787 | 1.743 | 1.787 | 12,363,012 | +0.00(+0.00%) |
Jul 12, 2022 | 1.760 | 1.796 | 1.756 | 1.787 | 11,843,629 | +0.01(+0.50%) |
Jul 11, 2022 | 1.796 | 1.805 | 1.769 | 1.778 | 11,718,141 | -0.04(-2.46%) |
Jul 08, 2022 | 1.805 | 1.823 | 1.778 | 1.823 | 13,927,628 | +0.01(+0.49%) |
Jul 07, 2022 | 1.796 | 1.814 | 1.789 | 1.814 | 17,869,030 | +0.04(+2.02%) |
Jul 06, 2022 | 1.752 | 1.787 | 1.747 | 1.778 | 22,950,470 | -0.02(-1.00%) |
Jul 05, 2022 | 1.760 | 1.805 | 1.743 | 1.796 | 15,949,692 | -0.04(-2.44%) |
Jul 01, 2022 | 1.814 | 1.841 | 1.787 | 1.841 | 11,010,393 | +0.01(+0.49%) |
Jun 30, 2022 | 1.805 | 1.841 | 1.779 | 1.832 | 12,690,336 | -0.03(-1.45%) |
Jun 29, 2022 | 1.868 | 1.868 | 1.832 | 1.859 | 12,365,225 | -0.01(-0.48%) |
Jun 28, 2022 | 1.895 | 1.913 | 1.859 | 1.868 | 15,402,193 | -0.02(-0.95%) |
Jun 27, 2022 | 1.886 | 1.904 | 1.868 | 1.886 | 11,560,792 | -0.03(-1.41%) |
Jun 24, 2022 | 1.868 | 1.913 | 1.868 | 1.913 | 12,783,562 | +0.06(+3.40%) |
Jun 23, 2022 | 1.859 | 1.868 | 1.814 | 1.850 | 11,609,047 | -0.05(-2.83%) |
Jun 22, 2022 | 1.895 | 1.940 | 1.877 | 1.904 | 17,473,742 | +0.03(+1.44%) |
Jun 21, 2022 | 1.895 | 1.903 | 1.868 | 1.877 | 8,378,561 | +0.04(+1.95%) |
Jun 17, 2022 | 1.850 | 1.868 | 1.814 | 1.841 | 14,036,654 | +0.01(+0.49%) |
Jun 16, 2022 | 1.841 | 1.850 | 1.823 | 1.832 | 15,872,251 | -0.07(-3.77%) |
Jun 15, 2022 | 1.886 | 1.913 | 1.850 | 1.904 | 16,098,522 | +0.08(+4.43%) |
Jun 14, 2022 | 1.859 | 1.868 | 1.796 | 1.823 | 18,204,980 | -0.01(-0.49%) |
Jun 13, 2022 | 1.850 | 1.859 | 1.814 | 1.832 | 23,593,530 | -0.06(-3.32%) |
Jun 10, 2022 | 1.913 | 1.922 | 1.877 | 1.895 | 24,423,388 | -0.05(-2.77%) |
Jun 09, 2022 | 2.003 | 2.012 | 1.949 | 1.949 | 18,272,454 | -0.07(-3.56%) |
Jun 08, 2022 | 2.048 | 2.057 | 2.003 | 2.021 | 12,059,419 | -0.04(-1.75%) |
Jun 07, 2022 | 2.030 | 2.057 | 2.025 | 2.057 | 6,843,425 | +0.04(+1.78%) |
Jun 06, 2022 | 2.030 | 2.048 | 2.012 | 2.021 | 9,352,014 | +0.02(+0.90%) |
Jun 03, 2022 | 2.012 | 2.030 | 1.985 | 2.003 | 4,898,245 | -0.03(-1.33%) |
Jun 02, 2022 | 2.012 | 2.030 | 1.990 | 2.030 | 7,016,312 | +0.02(+0.89%) |
Jun 01, 2022 | 2.030 | 2.039 | 1.985 | 2.012 | 11,063,121 | -0.01(-0.44%) |
May 31, 2022 | 2.003 | 2.034 | 1.994 | 2.021 | 11,947,091 | -0.02(-0.88%) |
May 27, 2022 | 2.039 | 2.048 | 2.030 | 2.039 | 3,733,362 | +0.01(+0.44%) |
May 26, 2022 | 2.003 | 2.048 | 1.994 | 2.030 | 11,048,797 | +0.04(+2.26%) |
May 25, 2022 | 1.958 | 2.003 | 1.949 | 1.985 | 16,365,394 | -0.01(-0.45%) |
May 24, 2022 | 1.976 | 1.994 | 1.953 | 1.994 | 13,403,766 | +0.00(+0.00%) |
May 23, 2022 | 1.958 | 2.012 | 1.949 | 1.994 | 17,079,556 | +0.06(+3.26%) |
May 20, 2022 | 1.949 | 1.949 | 1.886 | 1.931 | 12,184,713 | -0.01(-0.46%) |
May 19, 2022 | 1.904 | 1.958 | 1.904 | 1.940 | 20,239,856 | +0.04(+1.89%) |
May 18, 2022 | 1.922 | 1.949 | 1.904 | 1.904 | 13,416,897 | -0.04(-2.30%) |
May 17, 2022 | 1.940 | 1.958 | 1.931 | 1.949 | 21,489,668 | +0.04(+2.36%) |
May 16, 2022 | 1.886 | 1.922 | 1.877 | 1.904 | 19,514,320 | -0.01(-0.47%) |
May 13, 2022 | 1.868 | 1.922 | 1.868 | 1.913 | 17,161,876 | +0.06(+3.40%) |
May 12, 2022 | 1.832 | 1.868 | 1.805 | 1.850 | 20,863,826 | +0.04(+1.98%) |
May 11, 2022 | 1.859 | 1.895 | 1.805 | 1.814 | 19,196,622 | -0.03(-1.46%) |
May 10, 2022 | 1.868 | 1.877 | 1.814 | 1.841 | 24,922,860 | +0.01(+0.49%) |
May 09, 2022 | 1.859 | 1.868 | 1.832 | 1.832 | 22,867,702 | -0.06(-3.32%) |
May 06, 2022 | 1.904 | 1.913 | 1.868 | 1.895 | 31,584,332 | -0.02(-0.94%) |
May 05, 2022 | 1.967 | 1.967 | 1.895 | 1.913 | 18,960,516 | -0.17(-8.19%) |
May 04, 2022 | 2.048 | 2.098 | 2.021 | 2.084 | 18,240,968 | +0.03(+1.31%) |
May 03, 2022 | 2.057 | 2.075 | 2.048 | 2.057 | 18,023,656 | +0.04(+2.23%) |
May 02, 2022 | 2.003 | 2.012 | 1.967 | 2.012 | 11,959,261 | +0.01(+0.45%) |
Apr 29, 2022 | 2.039 | 2.066 | 2.003 | 2.003 | 21,074,976 | -0.07(-3.46%) |
Apr 28, 2022 | 2.057 | 2.084 | 2.012 | 2.075 | 19,413,736 | +0.02(+0.87%) |
Apr 27, 2022 | 2.030 | 2.075 | 2.006 | 2.057 | 17,681,522 | +0.02(+0.88%) |
Apr 26, 2022 | 2.084 | 2.111 | 2.030 | 2.039 | 19,317,652 | -0.05(-2.57%) |
Apr 25, 2022 | 2.084 | 2.093 | 2.030 | 2.093 | 19,762,120 | +0.01(+0.43%) |
Apr 22, 2022 | 2.111 | 2.111 | 2.066 | 2.084 | 12,407,302 | -0.04(-2.11%) |
Apr 21, 2022 | 2.174 | 2.183 | 2.129 | 2.129 | 9,319,441 | -0.02(-0.84%) |
Apr 20, 2022 | 2.147 | 2.171 | 2.120 | 2.147 | 8,542,705 | +0.04(+2.14%) |
Apr 19, 2022 | 2.084 | 2.111 | 2.075 | 2.102 | 11,235,862 | +0.02(+0.86%) |
Apr 18, 2022 | 2.093 | 2.102 | 2.066 | 2.084 | 5,238,256 | +0.00(+0.00%) |
Apr 14, 2022 | 2.084 | 2.093 | 2.066 | 2.084 | 8,485,620 | +0.02(+0.87%) |
Apr 13, 2022 | 2.021 | 2.066 | 2.021 | 2.066 | 8,936,837 | +0.04(+2.22%) |
Apr 12, 2022 | 2.057 | 2.075 | 2.012 | 2.021 | 13,832,049 | -0.04(-2.17%) |
Apr 11, 2022 | 2.075 | 2.102 | 2.066 | 2.066 | 12,013,657 | +0.01(+0.44%) |
Apr 08, 2022 | 2.057 | 2.066 | 2.039 | 2.057 | 11,241,719 | -0.01(-0.43%) |
Apr 07, 2022 | 2.075 | 2.084 | 2.039 | 2.066 | 18,321,962 | +0.04(+2.04%) |
Apr 06, 2022 | 2.042 | 2.051 | 2.007 | 2.025 | 12,876,551 | -0.04(-2.11%) |
Apr 05, 2022 | 2.077 | 2.086 | 2.051 | 2.068 | 15,275,636 | -0.06(-2.87%) |
Apr 04, 2022 | 2.121 | 2.147 | 2.106 | 2.129 | 11,049,895 | -0.02(-0.81%) |