Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.010 | 2.020 | 1.930 | 1.930 | 105,154 | -0.09(-4.46%) |
Mar 30, 2023 | 1.980 | 2.020 | 1.910 | 2.020 | 132,494 | +0.06(+3.06%) |
Mar 29, 2023 | 2.000 | 2.010 | 1.860 | 1.960 | 107,410 | -0.04(-2.00%) |
Mar 28, 2023 | 1.830 | 2.030 | 1.790 | 2.000 | 135,400 | +0.18(+9.89%) |
Mar 27, 2023 | 1.830 | 1.840 | 1.770 | 1.820 | 69,968 | -0.02(-1.09%) |
Mar 24, 2023 | 1.680 | 1.840 | 1.680 | 1.840 | 93,105 | +0.16(+9.52%) |
Mar 23, 2023 | 1.680 | 1.695 | 1.640 | 1.680 | 64,099 | +0.02(+1.20%) |
Mar 22, 2023 | 1.690 | 1.700 | 1.650 | 1.660 | 45,408 | -0.04(-2.35%) |
Mar 21, 2023 | 1.700 | 1.700 | 1.650 | 1.700 | 131,549 | +0.01(+0.59%) |
Mar 20, 2023 | 1.760 | 1.760 | 1.580 | 1.690 | 228,680 | -0.04(-2.31%) |
Mar 17, 2023 | 1.830 | 1.880 | 1.720 | 1.730 | 529,646 | -0.10(-5.46%) |
Mar 16, 2023 | 1.730 | 1.840 | 1.730 | 1.830 | 214,229 | +0.02(+1.10%) |
Mar 15, 2023 | 1.770 | 1.850 | 1.730 | 1.810 | 146,893 | +0.02(+1.12%) |
Mar 14, 2023 | 1.780 | 1.810 | 1.750 | 1.790 | 131,212 | +0.04(+2.29%) |
Mar 13, 2023 | 1.710 | 1.800 | 1.710 | 1.750 | 184,790 | +0.04(+2.34%) |
Mar 10, 2023 | 1.740 | 1.760 | 1.640 | 1.710 | 199,921 | -0.03(-1.72%) |
Mar 09, 2023 | 1.810 | 1.930 | 1.680 | 1.740 | 300,567 | -0.16(-8.42%) |
Mar 08, 2023 | 1.900 | 1.930 | 1.710 | 1.900 | 502,436 | +0.04(+2.15%) |
Mar 07, 2023 | 1.840 | 2.060 | 1.800 | 1.860 | 1,240,617 | -0.04(-2.11%) |
Mar 06, 2023 | 1.820 | 1.900 | 1.760 | 1.900 | 105,110 | +0.10(+5.56%) |
Mar 03, 2023 | 1.830 | 1.830 | 1.710 | 1.800 | 57,141 | -0.04(-2.17%) |
Mar 02, 2023 | 1.810 | 1.850 | 1.760 | 1.840 | 19,579 | +0.02(+1.10%) |
Mar 01, 2023 | 1.820 | 1.870 | 1.750 | 1.820 | 76,477 | +0.02(+1.11%) |
Feb 28, 2023 | 1.780 | 1.800 | 1.770 | 1.800 | 42,967 | +0.01(+0.56%) |
Feb 27, 2023 | 1.770 | 1.790 | 1.700 | 1.790 | 85,242 | +0.06(+3.47%) |
Feb 24, 2023 | 1.720 | 1.790 | 1.680 | 1.730 | 73,231 | -0.02(-1.14%) |
Feb 23, 2023 | 1.710 | 1.790 | 1.670 | 1.750 | 86,329 | +0.06(+3.55%) |
Feb 22, 2023 | 1.670 | 1.740 | 1.640 | 1.690 | 50,038 | +0.00(+0.00%) |
Feb 21, 2023 | 1.770 | 1.790 | 1.600 | 1.690 | 102,287 | -0.06(-3.43%) |
Feb 17, 2023 | 1.720 | 1.760 | 1.660 | 1.750 | 39,666 | +0.05(+2.94%) |
Feb 16, 2023 | 1.730 | 1.730 | 1.650 | 1.700 | 50,548 | -0.02(-1.16%) |
Feb 15, 2023 | 1.660 | 1.765 | 1.630 | 1.720 | 64,611 | +0.09(+5.52%) |
Feb 14, 2023 | 1.620 | 1.675 | 1.550 | 1.630 | 77,027 | -0.02(-1.21%) |
Feb 13, 2023 | 1.670 | 1.700 | 1.600 | 1.650 | 78,408 | -0.02(-1.20%) |
Feb 10, 2023 | 1.680 | 1.720 | 1.650 | 1.670 | 65,974 | -0.01(-0.60%) |
Feb 09, 2023 | 1.710 | 1.738 | 1.680 | 1.680 | 56,922 | -0.03(-1.75%) |
Feb 08, 2023 | 1.730 | 1.750 | 1.680 | 1.710 | 95,932 | -0.01(-0.58%) |
Feb 07, 2023 | 1.740 | 1.760 | 1.670 | 1.720 | 137,179 | -0.02(-1.15%) |
Feb 06, 2023 | 1.770 | 1.800 | 1.700 | 1.740 | 197,203 | -0.01(-0.57%) |
Feb 03, 2023 | 1.800 | 1.880 | 1.710 | 1.750 | 377,977 | -0.07(-3.85%) |
Feb 02, 2023 | 1.820 | 1.855 | 1.780 | 1.820 | 138,567 | +0.01(+0.55%) |
Feb 01, 2023 | 1.810 | 1.870 | 1.770 | 1.810 | 77,976 | +0.02(+1.12%) |
Jan 31, 2023 | 1.750 | 1.860 | 1.690 | 1.790 | 580,271 | +0.05(+2.87%) |
Jan 30, 2023 | 1.760 | 1.820 | 1.710 | 1.740 | 60,697 | -0.04(-2.25%) |
Jan 27, 2023 | 1.740 | 1.828 | 1.720 | 1.780 | 133,763 | +0.05(+2.89%) |
Jan 26, 2023 | 1.750 | 1.760 | 1.650 | 1.730 | 72,255 | -0.01(-0.57%) |
Jan 25, 2023 | 1.690 | 1.770 | 1.680 | 1.740 | 73,444 | +0.04(+2.35%) |
Jan 24, 2023 | 1.710 | 1.722 | 1.670 | 1.700 | 105,204 | +0.02(+1.19%) |
Jan 23, 2023 | 1.730 | 1.730 | 1.660 | 1.680 | 183,501 | -0.03(-1.75%) |
Jan 20, 2023 | 1.710 | 1.770 | 1.680 | 1.710 | 71,967 | -0.01(-0.58%) |
Jan 19, 2023 | 1.700 | 1.760 | 1.640 | 1.720 | 151,340 | +0.01(+0.58%) |
Jan 18, 2023 | 1.790 | 1.820 | 1.710 | 1.710 | 89,126 | -0.07(-3.93%) |
Jan 17, 2023 | 1.800 | 1.830 | 1.740 | 1.780 | 65,966 | -0.02(-1.11%) |
Jan 13, 2023 | 1.710 | 1.820 | 1.690 | 1.800 | 141,248 | +0.05(+2.86%) |
Jan 12, 2023 | 1.820 | 1.820 | 1.710 | 1.750 | 203,990 | -0.04(-2.23%) |
Jan 11, 2023 | 1.760 | 1.840 | 1.730 | 1.790 | 84,209 | +0.01(+0.56%) |
Jan 10, 2023 | 1.770 | 1.820 | 1.760 | 1.780 | 143,459 | +0.03(+1.71%) |
Jan 09, 2023 | 1.940 | 1.945 | 1.720 | 1.750 | 208,189 | -0.17(-8.85%) |
Jan 06, 2023 | 1.830 | 1.920 | 1.810 | 1.920 | 75,140 | +0.07(+3.78%) |
Jan 05, 2023 | 1.910 | 1.930 | 1.810 | 1.850 | 138,918 | -0.06(-3.14%) |
Jan 04, 2023 | 1.850 | 1.910 | 1.780 | 1.910 | 92,683 | +0.08(+4.37%) |
Jan 03, 2023 | 1.840 | 1.880 | 1.740 | 1.830 | 95,488 | -0.02(-1.08%) |
Dec 30, 2022 | 1.820 | 1.900 | 1.746 | 1.850 | 177,708 | -0.01(-0.54%) |
Dec 29, 2022 | 1.667 | 1.870 | 1.667 | 1.860 | 110,160 | +0.15(+8.77%) |
Dec 28, 2022 | 1.710 | 1.770 | 1.670 | 1.710 | 88,175 | +0.03(+1.79%) |
Dec 27, 2022 | 1.660 | 1.740 | 1.630 | 1.680 | 110,185 | -0.01(-0.59%) |
Dec 23, 2022 | 1.670 | 1.730 | 1.670 | 1.690 | 55,073 | +0.00(+0.00%) |
Dec 22, 2022 | 1.720 | 1.720 | 1.640 | 1.690 | 178,289 | +0.00(+0.00%) |
Dec 21, 2022 | 1.715 | 1.741 | 1.670 | 1.690 | 98,515 | +0.00(+0.00%) |
Dec 20, 2022 | 1.660 | 1.750 | 1.660 | 1.690 | 86,767 | -0.01(-0.59%) |
Dec 19, 2022 | 1.650 | 1.760 | 1.630 | 1.700 | 131,879 | +0.00(+0.00%) |
Dec 16, 2022 | 1.680 | 1.780 | 1.600 | 1.700 | 322,546 | -0.05(-2.86%) |
Dec 15, 2022 | 1.840 | 1.870 | 1.710 | 1.750 | 205,248 | -0.09(-4.89%) |
Dec 14, 2022 | 1.870 | 1.940 | 1.790 | 1.840 | 217,739 | -0.06(-3.16%) |
Dec 13, 2022 | 1.750 | 1.910 | 1.720 | 1.900 | 360,360 | +0.15(+8.57%) |
Dec 12, 2022 | 1.770 | 1.790 | 1.680 | 1.750 | 497,677 | +0.01(+0.57%) |
Dec 09, 2022 | 1.860 | 1.880 | 1.710 | 1.740 | 288,878 | -0.15(-7.94%) |
Dec 08, 2022 | 1.880 | 1.910 | 1.799 | 1.890 | 964,600 | +0.00(+0.00%) |
Dec 07, 2022 | 1.760 | 1.890 | 1.690 | 1.890 | 1,465,590 | +0.14(+8.00%) |
Dec 06, 2022 | 1.740 | 1.770 | 1.670 | 1.750 | 314,254 | +0.02(+1.16%) |
Dec 05, 2022 | 1.760 | 1.790 | 1.700 | 1.730 | 174,238 | -0.02(-1.14%) |
Dec 02, 2022 | 1.650 | 1.750 | 1.650 | 1.750 | 203,580 | +0.04(+2.34%) |
Dec 01, 2022 | 1.770 | 1.780 | 1.700 | 1.710 | 228,315 | -0.06(-3.39%) |
Nov 30, 2022 | 1.760 | 1.780 | 1.720 | 1.770 | 96,561 | +0.02(+1.14%) |
Nov 29, 2022 | 1.730 | 1.800 | 1.710 | 1.750 | 129,577 | +0.00(+0.00%) |
Nov 28, 2022 | 1.880 | 1.880 | 1.690 | 1.750 | 257,109 | -0.13(-6.91%) |
Nov 25, 2022 | 1.790 | 1.910 | 1.760 | 1.880 | 47,054 | +0.11(+6.21%) |
Nov 23, 2022 | 1.850 | 1.900 | 1.750 | 1.770 | 158,067 | -0.08(-4.32%) |
Nov 22, 2022 | 1.760 | 1.950 | 1.685 | 1.850 | 1,832,447 | +0.10(+5.71%) |
Nov 21, 2022 | 1.830 | 1.880 | 1.670 | 1.750 | 624,126 | -0.15(-7.89%) |
Nov 18, 2022 | 1.910 | 1.950 | 1.880 | 1.900 | 40,479 | -0.01(-0.52%) |
Nov 17, 2022 | 1.830 | 1.950 | 1.830 | 1.910 | 73,944 | +0.09(+4.95%) |
Nov 16, 2022 | 1.820 | 1.870 | 1.770 | 1.820 | 256,234 | -0.03(-1.62%) |
Nov 15, 2022 | 1.980 | 1.980 | 1.840 | 1.850 | 297,502 | +0.00(+0.00%) |
Nov 14, 2022 | 2.250 | 2.275 | 1.823 | 1.850 | 313,160 | -0.38(-17.04%) |
Nov 11, 2022 | 2.730 | 2.781 | 2.180 | 2.230 | 379,888 | -0.53(-19.20%) |
Nov 10, 2022 | 3.080 | 3.310 | 2.750 | 2.760 | 276,630 | -0.49(-15.08%) |
Nov 09, 2022 | 3.470 | 3.470 | 3.250 | 3.250 | 41,711 | -0.22(-6.34%) |
Nov 08, 2022 | 3.530 | 3.610 | 3.450 | 3.470 | 31,974 | -0.11(-3.07%) |
Nov 07, 2022 | 3.450 | 3.630 | 3.450 | 3.580 | 53,381 | +0.15(+4.37%) |
Nov 04, 2022 | 3.120 | 3.460 | 3.120 | 3.430 | 35,556 | +0.14(+4.26%) |
Nov 03, 2022 | 3.390 | 3.490 | 3.280 | 3.290 | 17,317 | -0.14(-4.08%) |
Nov 02, 2022 | 3.440 | 3.510 | 3.400 | 3.430 | 10,633 | -0.03(-0.87%) |
Nov 01, 2022 | 3.500 | 3.545 | 3.430 | 3.460 | 14,284 | -0.03(-0.86%) |
Oct 31, 2022 | 3.520 | 3.600 | 3.490 | 3.490 | 35,499 | -0.03(-0.85%) |
Oct 28, 2022 | 3.470 | 3.540 | 3.440 | 3.520 | 23,023 | +0.03(+0.86%) |
Oct 27, 2022 | 3.560 | 3.620 | 3.430 | 3.490 | 55,210 | -0.02(-0.57%) |
Oct 26, 2022 | 3.340 | 3.623 | 3.340 | 3.510 | 60,943 | +0.18(+5.41%) |
Oct 25, 2022 | 3.040 | 3.420 | 3.040 | 3.330 | 64,785 | +0.24(+7.77%) |
Oct 24, 2022 | 3.160 | 3.200 | 3.020 | 3.090 | 108,510 | -0.13(-4.04%) |
Oct 21, 2022 | 3.330 | 3.330 | 3.030 | 3.220 | 90,925 | -0.03(-0.92%) |
Oct 20, 2022 | 3.270 | 3.420 | 3.230 | 3.250 | 139,150 | -0.07(-2.11%) |
Oct 19, 2022 | 3.240 | 3.410 | 3.220 | 3.320 | 118,281 | -0.01(-0.30%) |
Oct 18, 2022 | 3.340 | 3.420 | 3.250 | 3.330 | 91,948 | +0.01(+0.30%) |
Oct 17, 2022 | 3.330 | 3.375 | 3.210 | 3.320 | 189,618 | +0.00(+0.00%) |
Oct 14, 2022 | 3.460 | 3.465 | 3.230 | 3.320 | 133,375 | -0.06(-1.78%) |
Oct 13, 2022 | 3.310 | 3.420 | 3.280 | 3.380 | 78,323 | +0.03(+0.90%) |
Oct 12, 2022 | 3.380 | 3.530 | 3.340 | 3.350 | 48,619 | -0.06(-1.76%) |
Oct 11, 2022 | 3.490 | 3.550 | 3.385 | 3.410 | 82,128 | -0.18(-5.01%) |
Oct 10, 2022 | 3.460 | 3.590 | 3.460 | 3.590 | 47,680 | +0.13(+3.76%) |
Oct 07, 2022 | 3.600 | 3.640 | 3.450 | 3.460 | 136,328 | -0.24(-6.49%) |
Oct 06, 2022 | 3.630 | 3.710 | 3.540 | 3.700 | 104,595 | +0.12(+3.35%) |
Oct 05, 2022 | 3.630 | 3.730 | 3.550 | 3.580 | 91,809 | -0.03(-0.83%) |
Oct 04, 2022 | 3.580 | 3.650 | 3.570 | 3.610 | 76,009 | +0.08(+2.27%) |
Oct 03, 2022 | 3.660 | 3.735 | 3.530 | 3.530 | 102,305 | -0.13(-3.55%) |
Sep 30, 2022 | 3.475 | 3.739 | 3.420 | 3.660 | 145,338 | +0.18(+5.17%) |
Sep 29, 2022 | 3.630 | 3.640 | 3.480 | 3.480 | 60,271 | -0.08(-2.25%) |
Sep 28, 2022 | 3.560 | 3.625 | 3.350 | 3.560 | 115,168 | +0.05(+1.42%) |
Sep 27, 2022 | 3.450 | 3.610 | 3.440 | 3.510 | 150,588 | +0.07(+2.03%) |
Sep 26, 2022 | 3.490 | 3.590 | 3.360 | 3.440 | 157,849 | -0.05(-1.43%) |
Sep 23, 2022 | 3.590 | 3.630 | 3.390 | 3.490 | 57,437 | -0.18(-4.90%) |
Sep 22, 2022 | 3.730 | 3.816 | 3.560 | 3.670 | 59,458 | -0.09(-2.39%) |
Sep 21, 2022 | 3.770 | 3.830 | 3.560 | 3.760 | 55,225 | +0.01(+0.27%) |
Sep 20, 2022 | 3.690 | 3.820 | 3.470 | 3.750 | 94,505 | +0.00(+0.00%) |
Sep 19, 2022 | 3.810 | 3.976 | 3.550 | 3.750 | 211,304 | -0.08(-2.09%) |
Sep 16, 2022 | 3.450 | 3.900 | 3.430 | 3.830 | 717,485 | +0.28(+7.89%) |
Sep 15, 2022 | 3.360 | 3.600 | 3.250 | 3.550 | 175,038 | +0.12(+3.50%) |
Sep 14, 2022 | 3.680 | 3.700 | 3.420 | 3.430 | 207,080 | -0.22(-6.03%) |
Sep 13, 2022 | 3.720 | 3.750 | 3.540 | 3.650 | 67,823 | -0.10(-2.67%) |
Sep 12, 2022 | 3.760 | 3.840 | 3.740 | 3.750 | 78,971 | +0.00(+0.00%) |
Sep 09, 2022 | 3.760 | 3.860 | 3.630 | 3.750 | 87,335 | +0.06(+1.63%) |
Sep 08, 2022 | 3.660 | 3.750 | 3.510 | 3.690 | 91,838 | +0.04(+1.10%) |
Sep 07, 2022 | 3.520 | 3.770 | 3.510 | 3.650 | 98,612 | +0.11(+3.11%) |
Sep 06, 2022 | 3.580 | 3.630 | 3.500 | 3.540 | 121,102 | -0.07(-1.94%) |
Sep 02, 2022 | 3.670 | 3.720 | 3.570 | 3.610 | 24,354 | -0.03(-0.82%) |
Sep 01, 2022 | 3.620 | 3.710 | 3.585 | 3.640 | 64,986 | -0.01(-0.27%) |
Aug 31, 2022 | 3.580 | 3.700 | 3.565 | 3.650 | 24,605 | +0.08(+2.24%) |
Aug 30, 2022 | 3.650 | 3.690 | 3.550 | 3.570 | 65,572 | -0.07(-1.92%) |
Aug 29, 2022 | 3.580 | 3.800 | 3.580 | 3.640 | 100,181 | -0.03(-0.82%) |
Aug 26, 2022 | 3.780 | 3.790 | 3.640 | 3.670 | 51,532 | -0.12(-3.17%) |
Aug 25, 2022 | 3.700 | 3.820 | 3.656 | 3.790 | 41,578 | +0.11(+2.99%) |
Aug 24, 2022 | 3.570 | 3.770 | 3.540 | 3.680 | 44,342 | +0.10(+2.79%) |
Aug 23, 2022 | 3.580 | 3.678 | 3.554 | 3.580 | 72,176 | -0.07(-1.92%) |
Aug 22, 2022 | 3.460 | 3.680 | 3.460 | 3.650 | 114,085 | +0.16(+4.58%) |
Aug 19, 2022 | 3.930 | 4.020 | 3.490 | 3.490 | 199,191 | -0.39(-10.05%) |
Aug 18, 2022 | 3.950 | 4.020 | 3.776 | 3.880 | 154,988 | -0.14(-3.48%) |
Aug 17, 2022 | 3.990 | 4.300 | 3.990 | 4.020 | 192,402 | +0.05(+1.26%) |
Aug 16, 2022 | 3.970 | 4.300 | 3.945 | 3.970 | 479,456 | +0.06(+1.53%) |
Aug 15, 2022 | 3.700 | 4.190 | 3.690 | 3.910 | 376,546 | +0.15(+3.99%) |
Aug 12, 2022 | 3.520 | 3.820 | 3.520 | 3.760 | 252,493 | +0.17(+4.74%) |
Aug 11, 2022 | 3.700 | 3.750 | 3.500 | 3.590 | 93,513 | -0.11(-2.97%) |
Aug 10, 2022 | 3.580 | 3.750 | 3.482 | 3.700 | 249,731 | +0.20(+5.71%) |
Aug 09, 2022 | 3.600 | 3.675 | 3.500 | 3.500 | 84,579 | -0.10(-2.78%) |
Aug 08, 2022 | 3.640 | 3.800 | 3.520 | 3.600 | 139,312 | -0.08(-2.17%) |
Aug 05, 2022 | 3.630 | 3.700 | 3.500 | 3.680 | 45,667 | +0.00(+0.00%) |
Aug 04, 2022 | 3.670 | 3.810 | 3.640 | 3.680 | 86,790 | +0.01(+0.27%) |
Aug 03, 2022 | 3.650 | 3.700 | 3.540 | 3.670 | 168,784 | +0.05(+1.38%) |
Aug 02, 2022 | 3.530 | 3.700 | 3.420 | 3.620 | 96,169 | +0.07(+1.97%) |
Aug 01, 2022 | 3.590 | 3.950 | 3.200 | 3.550 | 579,367 | -0.07(-1.93%) |
Jul 29, 2022 | 3.650 | 3.700 | 3.590 | 3.620 | 28,900 | -0.03(-0.82%) |
Jul 28, 2022 | 3.690 | 3.730 | 3.580 | 3.650 | 40,443 | -0.05(-1.35%) |
Jul 27, 2022 | 3.510 | 3.760 | 3.442 | 3.700 | 84,097 | +0.22(+6.32%) |
Jul 26, 2022 | 3.530 | 3.565 | 3.480 | 3.480 | 137,008 | -0.07(-1.97%) |
Jul 25, 2022 | 3.530 | 3.710 | 3.480 | 3.550 | 89,156 | +0.00(+0.00%) |
Jul 22, 2022 | 3.590 | 3.650 | 3.540 | 3.550 | 34,511 | -0.04(-1.11%) |
Jul 21, 2022 | 3.700 | 3.790 | 3.540 | 3.590 | 135,226 | -0.08(-2.18%) |
Jul 20, 2022 | 3.580 | 3.740 | 3.520 | 3.670 | 123,662 | +0.11(+3.09%) |
Jul 19, 2022 | 3.620 | 3.740 | 3.530 | 3.560 | 67,348 | -0.04(-1.11%) |
Jul 18, 2022 | 3.620 | 3.740 | 3.580 | 3.600 | 80,104 | +0.01(+0.28%) |
Jul 15, 2022 | 3.570 | 3.600 | 3.500 | 3.590 | 58,783 | +0.01(+0.28%) |
Jul 14, 2022 | 3.610 | 3.610 | 3.515 | 3.580 | 76,285 | -0.03(-0.83%) |
Jul 13, 2022 | 3.390 | 3.740 | 3.370 | 3.610 | 152,801 | -0.02(-0.55%) |
Jul 12, 2022 | 3.800 | 3.920 | 3.470 | 3.630 | 314,888 | -0.17(-4.47%) |
Jul 11, 2022 | 3.810 | 3.890 | 3.760 | 3.800 | 132,227 | -0.04(-1.04%) |
Jul 08, 2022 | 3.900 | 4.000 | 3.710 | 3.840 | 203,710 | -0.10(-2.54%) |
Jul 07, 2022 | 3.800 | 4.140 | 3.550 | 3.940 | 710,559 | +0.13(+3.41%) |
Jul 06, 2022 | 3.790 | 3.935 | 3.720 | 3.810 | 130,070 | +0.00(+0.00%) |
Jul 05, 2022 | 3.610 | 3.990 | 3.500 | 3.810 | 166,700 | +0.17(+4.67%) |
Jul 01, 2022 | 3.610 | 3.970 | 3.600 | 3.640 | 192,319 | -0.02(-0.55%) |
Jun 30, 2022 | 3.760 | 3.760 | 3.500 | 3.660 | 149,635 | -0.16(-4.19%) |
Jun 29, 2022 | 3.640 | 3.850 | 3.615 | 3.820 | 138,896 | +0.14(+3.80%) |
Jun 28, 2022 | 3.510 | 3.690 | 3.450 | 3.680 | 174,937 | +0.15(+4.25%) |
Jun 27, 2022 | 3.860 | 3.860 | 3.380 | 3.530 | 272,065 | -0.23(-6.12%) |
Jun 24, 2022 | 3.620 | 3.900 | 3.610 | 3.760 | 173,428 | +0.07(+1.90%) |
Jun 23, 2022 | 3.570 | 3.800 | 3.570 | 3.690 | 279,718 | +0.18(+5.13%) |
Jun 22, 2022 | 3.500 | 3.560 | 3.420 | 3.510 | 210,035 | -0.05(-1.40%) |
Jun 21, 2022 | 3.560 | 3.700 | 3.420 | 3.560 | 267,364 | +0.14(+4.09%) |
Jun 17, 2022 | 3.640 | 3.780 | 3.330 | 3.420 | 528,717 | -0.28(-7.57%) |
Jun 16, 2022 | 3.510 | 3.700 | 3.300 | 3.700 | 699,240 | +0.22(+6.32%) |
Jun 15, 2022 | 2.820 | 3.550 | 2.820 | 3.480 | 1,143,086 | +0.66(+23.40%) |
Jun 14, 2022 | 2.510 | 2.970 | 2.480 | 2.820 | 733,826 | +0.21(+8.05%) |
Jun 13, 2022 | 2.150 | 2.830 | 2.000 | 2.610 | 3,518,439 | +0.76(+41.08%) |
Jun 10, 2022 | 1.860 | 1.880 | 1.780 | 1.850 | 117,019 | +0.00(+0.00%) |
Jun 09, 2022 | 1.910 | 1.910 | 1.820 | 1.850 | 41,427 | -0.10(-5.13%) |
Jun 08, 2022 | 1.910 | 2.010 | 1.910 | 1.950 | 34,541 | +0.07(+3.72%) |
Jun 07, 2022 | 1.910 | 1.935 | 1.880 | 1.880 | 92,349 | -0.06(-3.09%) |
Jun 06, 2022 | 2.090 | 2.110 | 1.930 | 1.940 | 88,786 | -0.10(-4.90%) |
Jun 03, 2022 | 2.020 | 2.055 | 1.960 | 2.040 | 84,323 | -0.01(-0.49%) |
Jun 02, 2022 | 2.060 | 2.150 | 2.050 | 2.050 | 65,217 | +0.01(+0.49%) |
Jun 01, 2022 | 2.030 | 2.190 | 2.030 | 2.040 | 153,739 | -0.02(-0.73%) |
May 31, 2022 | 2.070 | 2.080 | 2.050 | 2.055 | 71,806 | -0.02(-1.20%) |
May 27, 2022 | 1.980 | 2.080 | 1.980 | 2.080 | 71,109 | +0.14(+7.22%) |
May 26, 2022 | 1.920 | 1.960 | 1.905 | 1.940 | 40,340 | +0.06(+3.19%) |
May 25, 2022 | 1.939 | 1.960 | 1.865 | 1.880 | 76,469 | -0.03(-1.57%) |
May 24, 2022 | 1.940 | 1.945 | 1.893 | 1.910 | 73,147 | +0.00(+0.00%) |
May 23, 2022 | 1.960 | 1.960 | 1.880 | 1.910 | 38,450 | -0.03(-1.55%) |
May 20, 2022 | 1.980 | 1.980 | 1.885 | 1.940 | 43,785 | -0.02(-1.02%) |
May 19, 2022 | 2.000 | 2.030 | 1.950 | 1.960 | 77,448 | -0.03(-1.51%) |
May 18, 2022 | 2.010 | 2.060 | 1.990 | 1.990 | 38,207 | -0.04(-1.97%) |
May 17, 2022 | 1.850 | 2.040 | 1.850 | 2.030 | 229,441 | +0.18(+9.73%) |
May 16, 2022 | 1.810 | 1.920 | 1.780 | 1.850 | 51,239 | +0.04(+2.21%) |
May 13, 2022 | 1.650 | 1.870 | 1.650 | 1.810 | 60,261 | +0.05(+2.84%) |
May 12, 2022 | 1.810 | 1.860 | 1.740 | 1.760 | 123,438 | -0.10(-5.38%) |
May 11, 2022 | 1.940 | 2.000 | 1.850 | 1.860 | 837,499 | -0.09(-4.62%) |
May 10, 2022 | 1.960 | 2.050 | 1.900 | 1.950 | 224,074 | -0.01(-0.51%) |
May 09, 2022 | 2.130 | 2.150 | 1.920 | 1.960 | 216,437 | -0.20(-9.26%) |
May 06, 2022 | 2.220 | 2.240 | 2.100 | 2.160 | 65,956 | -0.03(-1.37%) |
May 05, 2022 | 2.300 | 2.300 | 2.150 | 2.190 | 93,847 | -0.09(-3.95%) |
May 04, 2022 | 2.370 | 2.370 | 2.190 | 2.280 | 162,589 | -0.11(-4.60%) |
May 03, 2022 | 2.380 | 2.405 | 2.330 | 2.390 | 52,293 | -0.05(-2.05%) |
May 02, 2022 | 2.380 | 2.500 | 2.230 | 2.440 | 82,554 | +0.02(+0.83%) |
Apr 29, 2022 | 2.270 | 2.501 | 2.200 | 2.420 | 107,035 | +0.14(+6.14%) |
Apr 28, 2022 | 2.250 | 2.300 | 2.140 | 2.280 | 112,966 | +0.03(+1.33%) |
Apr 27, 2022 | 2.290 | 2.290 | 2.220 | 2.250 | 39,613 | +0.00(+0.00%) |
Apr 26, 2022 | 2.210 | 2.310 | 2.200 | 2.250 | 66,810 | +0.01(+0.45%) |
Apr 25, 2022 | 2.200 | 2.350 | 2.150 | 2.240 | 76,937 | +0.02(+0.90%) |
Apr 22, 2022 | 2.100 | 2.250 | 2.090 | 2.220 | 125,069 | +0.07(+3.26%) |
Apr 21, 2022 | 2.340 | 2.340 | 2.150 | 2.150 | 86,704 | -0.15(-6.52%) |
Apr 20, 2022 | 2.300 | 2.340 | 2.240 | 2.300 | 105,520 | -0.02(-0.86%) |
Apr 19, 2022 | 2.360 | 2.540 | 2.200 | 2.320 | 224,730 | +0.00(+0.00%) |
Apr 18, 2022 | 2.570 | 2.570 | 2.320 | 2.320 | 91,646 | -0.22(-8.66%) |
Apr 14, 2022 | 2.590 | 2.630 | 2.540 | 2.540 | 157,133 | -0.10(-3.79%) |
Apr 13, 2022 | 2.500 | 2.650 | 2.479 | 2.640 | 107,733 | +0.12(+4.76%) |
Apr 12, 2022 | 2.540 | 2.570 | 2.480 | 2.520 | 54,396 | -0.03(-1.18%) |
Apr 11, 2022 | 2.540 | 2.570 | 2.484 | 2.550 | 113,280 | -0.02(-0.78%) |
Apr 08, 2022 | 2.640 | 2.640 | 2.500 | 2.570 | 178,859 | -0.03(-1.15%) |
Apr 07, 2022 | 2.710 | 2.710 | 2.560 | 2.600 | 114,344 | -0.07(-2.62%) |
Apr 06, 2022 | 2.650 | 2.710 | 2.600 | 2.670 | 160,549 | +0.01(+0.38%) |
Apr 05, 2022 | 2.740 | 2.760 | 2.660 | 2.660 | 110,150 | -0.04(-1.48%) |
Apr 04, 2022 | 2.610 | 2.730 | 2.590 | 2.700 | 372,862 | +0.05(+1.89%) |