Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.870 | 5.000 | 4.870 | 4.900 | 37,073 | +0.09(+1.87%) |
Mar 30, 2023 | 4.730 | 4.850 | 4.730 | 4.810 | 1,200 | +0.07(+1.48%) |
Mar 29, 2023 | 4.710 | 4.790 | 4.710 | 4.740 | 11,125 | +0.05(+1.07%) |
Mar 28, 2023 | 4.650 | 4.700 | 4.650 | 4.690 | 6,161 | +0.06(+1.30%) |
Mar 27, 2023 | 4.960 | 4.960 | 4.620 | 4.630 | 7,388 | -0.44(-8.68%) |
Mar 24, 2023 | 5.120 | 5.120 | 5.070 | 5.070 | 609 | -0.06(-1.17%) |
Mar 23, 2023 | 4.990 | 5.130 | 4.840 | 5.130 | 26,776 | +0.27(+5.56%) |
Mar 22, 2023 | 4.840 | 4.860 | 4.840 | 4.860 | 700 | +0.07(+1.46%) |
Mar 21, 2023 | 4.870 | 4.870 | 4.740 | 4.790 | 13,100 | -0.02(-0.42%) |
Mar 20, 2023 | 4.680 | 4.810 | 4.680 | 4.810 | 25,265 | +0.19(+4.11%) |
Mar 17, 2023 | 4.580 | 4.630 | 4.560 | 4.620 | 7,800 | +0.02(+0.43%) |
Mar 16, 2023 | 4.600 | 4.630 | 4.560 | 4.600 | 6,507 | -0.06(-1.29%) |
Mar 15, 2023 | 4.650 | 4.670 | 4.640 | 4.660 | 2,301 | +0.01(+0.22%) |
Mar 14, 2023 | 4.600 | 4.680 | 4.600 | 4.650 | 1,308 | +0.09(+1.97%) |
Mar 13, 2023 | 4.440 | 4.570 | 4.440 | 4.560 | 1,202 | +0.20(+4.59%) |
Mar 10, 2023 | 4.380 | 4.400 | 4.350 | 4.360 | 4,501 | -0.02(-0.46%) |
Mar 09, 2023 | 4.420 | 4.420 | 4.370 | 4.380 | 2,448 | -0.07(-1.57%) |
Mar 08, 2023 | 4.530 | 4.530 | 4.440 | 4.450 | 604 | -0.20(-4.30%) |
Mar 06, 2023 | 4.650 | 0 | -0.07(-1.48%) | |||
Mar 03, 2023 | 4.680 | 4.730 | 4.680 | 4.720 | 1,411 | +0.03(+0.64%) |
Mar 02, 2023 | 4.670 | 4.690 | 4.640 | 4.690 | 3,410 | +0.04(+0.86%) |
Mar 01, 2023 | 4.510 | 4.710 | 4.510 | 4.650 | 4,732 | +0.18(+4.03%) |
Feb 28, 2023 | 4.490 | 4.490 | 4.470 | 4.470 | 2,700 | +0.00(+0.00%) |
Feb 27, 2023 | 4.470 | 4.490 | 4.410 | 4.470 | 11,600 | +0.00(+0.00%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.410 | 4.470 | 9,500 | -0.11(-2.40%) |
Feb 23, 2023 | 4.600 | 4.600 | 4.560 | 4.580 | 1,525 | -0.08(-1.72%) |
Feb 22, 2023 | 4.670 | 4.670 | 4.660 | 4.660 | 213 | -0.04(-0.85%) |
Feb 21, 2023 | 4.690 | 4.740 | 4.550 | 4.700 | 11,482 | +0.10(+2.17%) |
Feb 17, 2023 | 4.600 | 0 | +0.12(+2.68%) | |||
Feb 16, 2023 | 4.480 | 4.490 | 4.470 | 4.480 | 34,149 | +0.00(+0.00%) |
Feb 15, 2023 | 4.360 | 4.480 | 4.360 | 4.480 | 6,500 | -0.07(-1.54%) |
Feb 14, 2023 | 4.440 | 4.550 | 4.440 | 4.550 | 5,700 | +0.10(+2.25%) |
Feb 13, 2023 | 4.540 | 4.540 | 4.280 | 4.450 | 64,427 | -0.07(-1.55%) |
Feb 10, 2023 | 4.560 | 4.560 | 4.480 | 4.520 | 2,300 | -0.09(-1.95%) |
Feb 09, 2023 | 4.610 | 4.630 | 4.610 | 4.610 | 7,900 | +0.05(+1.10%) |
Feb 08, 2023 | 4.640 | 4.640 | 4.530 | 4.560 | 21,040 | -0.11(-2.36%) |
Feb 07, 2023 | 4.600 | 4.680 | 4.600 | 4.670 | 4,100 | +0.08(+1.74%) |
Feb 06, 2023 | 4.570 | 4.630 | 4.570 | 4.590 | 4,610 | +0.04(+0.88%) |
Feb 03, 2023 | 4.900 | 4.900 | 4.530 | 4.550 | 33,750 | -0.40(-8.08%) |
Feb 02, 2023 | 5.070 | 5.070 | 4.920 | 4.950 | 25,306 | +0.00(+0.00%) |
Feb 01, 2023 | 4.800 | 5.040 | 4.800 | 4.950 | 6,814 | +0.17(+3.56%) |
Jan 31, 2023 | 4.740 | 4.780 | 4.730 | 4.780 | 9,300 | +0.09(+1.92%) |
Jan 30, 2023 | 4.890 | 4.890 | 4.630 | 4.690 | 7,300 | -0.23(-4.67%) |
Jan 27, 2023 | 4.980 | 4.980 | 4.920 | 4.920 | 1,495 | -0.09(-1.80%) |
Jan 26, 2023 | 4.950 | 5.010 | 4.950 | 5.010 | 51,214 | +0.07(+1.42%) |
Jan 25, 2023 | 4.860 | 4.940 | 4.860 | 4.940 | 3,420 | +0.08(+1.65%) |
Jan 24, 2023 | 4.830 | 4.860 | 4.830 | 4.860 | 5,150 | +0.01(+0.21%) |
Jan 23, 2023 | 4.820 | 4.850 | 4.820 | 4.850 | 5,436 | -0.07(-1.42%) |
Jan 20, 2023 | 4.950 | 4.950 | 4.880 | 4.920 | 1,760 | -0.05(-1.01%) |
Jan 19, 2023 | 4.870 | 4.980 | 4.870 | 4.970 | 13,274 | +0.10(+2.05%) |
Jan 18, 2023 | 4.750 | 4.880 | 4.750 | 4.870 | 25,022 | +0.34(+7.51%) |
Jan 17, 2023 | 4.510 | 4.610 | 4.510 | 4.530 | 8,434 | +0.01(+0.22%) |
Jan 16, 2023 | 4.590 | 4.590 | 4.520 | 4.520 | 1,288 | -0.10(-2.16%) |
Jan 13, 2023 | 4.550 | 4.690 | 4.550 | 4.620 | 36,384 | +0.18(+4.05%) |
Jan 12, 2023 | 4.370 | 4.440 | 4.370 | 4.440 | 4,900 | +0.13(+3.02%) |
Jan 11, 2023 | 4.430 | 4.430 | 4.280 | 4.310 | 3,986 | -0.05(-1.15%) |
Jan 10, 2023 | 4.310 | 4.370 | 4.290 | 4.360 | 11,049 | +0.09(+2.11%) |
Jan 09, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 1,812 | +0.08(+1.91%) |
Jan 06, 2023 | 4.130 | 4.190 | 4.130 | 4.190 | 15,287 | +0.07(+1.70%) |
Jan 05, 2023 | 4.090 | 4.120 | 4.090 | 4.120 | 200 | -0.01(-0.24%) |
Jan 04, 2023 | 4.150 | 4.160 | 4.130 | 4.130 | 2,912 | +0.03(+0.73%) |
Jan 03, 2023 | 3.950 | 4.280 | 3.950 | 4.100 | 12,037 | +0.19(+4.86%) |
Dec 30, 2022 | 3.910 | 0 | -0.03(-0.76%) | |||
Dec 29, 2022 | 3.920 | 3.940 | 3.920 | 3.940 | 544 | +0.06(+1.55%) |
Dec 28, 2022 | 3.730 | 3.890 | 3.730 | 3.880 | 7,000 | +0.06(+1.57%) |
Dec 23, 2022 | 3.820 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 3.820 | 3.820 | 3.790 | 3.820 | 6,429 | -0.02(-0.52%) |
Dec 21, 2022 | 3.810 | 3.880 | 3.770 | 3.840 | 48,939 | +0.03(+0.79%) |
Dec 20, 2022 | 3.800 | 3.870 | 3.800 | 3.810 | 3,011 | +0.05(+1.33%) |
Dec 19, 2022 | 3.930 | 3.930 | 3.760 | 3.760 | 7,308 | -0.23(-5.76%) |
Dec 16, 2022 | 3.950 | 3.990 | 3.920 | 3.990 | 700 | -0.08(-1.97%) |
Dec 14, 2022 | 4.070 | 0 | -0.07(-1.69%) | |||
Dec 13, 2022 | 4.160 | 4.160 | 4.080 | 4.140 | 14,515 | +0.06(+1.47%) |
Dec 12, 2022 | 3.990 | 4.150 | 3.990 | 4.080 | 25,821 | +0.08(+2.00%) |
Dec 09, 2022 | 3.990 | 4.060 | 3.950 | 4.000 | 39,120 | +0.02(+0.50%) |
Dec 08, 2022 | 3.950 | 4.000 | 3.950 | 3.980 | 3,430 | +0.02(+0.51%) |
Dec 07, 2022 | 3.670 | 3.960 | 3.670 | 3.960 | 15,205 | +0.00(+0.00%) |
Dec 06, 2022 | 3.940 | 3.970 | 3.930 | 3.960 | 5,210 | +0.03(+0.76%) |
Dec 05, 2022 | 3.890 | 4.000 | 3.890 | 3.930 | 11,425 | +0.07(+1.81%) |
Dec 02, 2022 | 3.870 | 3.870 | 3.860 | 3.860 | 535 | -0.08(-2.03%) |
Dec 01, 2022 | 3.980 | 3.990 | 3.920 | 3.940 | 13,744 | +0.14(+3.68%) |
Nov 30, 2022 | 3.790 | 3.800 | 3.770 | 3.800 | 9,213 | +0.03(+0.80%) |
Nov 29, 2022 | 3.610 | 3.800 | 3.610 | 3.770 | 48,865 | +0.27(+7.71%) |
Nov 28, 2022 | 3.500 | 3.560 | 3.420 | 3.500 | 7,885 | -0.05(-1.41%) |
Nov 25, 2022 | 3.640 | 3.640 | 3.550 | 3.550 | 8,936 | +0.08(+2.31%) |
Nov 24, 2022 | 3.460 | 3.470 | 3.460 | 3.470 | 3,900 | -0.01(-0.29%) |
Nov 23, 2022 | 3.510 | 3.510 | 3.460 | 3.480 | 59,104 | -0.04(-1.14%) |
Nov 22, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 115 | -0.01(-0.28%) |
Nov 21, 2022 | 3.580 | 3.580 | 3.510 | 3.530 | 6,900 | -0.08(-2.22%) |
Nov 18, 2022 | 3.570 | 3.610 | 3.560 | 3.610 | 401 | +0.04(+1.12%) |
Nov 17, 2022 | 3.620 | 3.660 | 3.570 | 3.570 | 2,200 | -0.04(-1.11%) |
Nov 16, 2022 | 3.610 | 3.630 | 3.600 | 3.610 | 7,631 | +0.02(+0.56%) |
Nov 15, 2022 | 3.600 | 3.650 | 3.550 | 3.590 | 6,617 | +0.02(+0.56%) |
Nov 14, 2022 | 3.700 | 3.730 | 3.300 | 3.570 | 19,781 | -0.10(-2.72%) |
Nov 11, 2022 | 3.670 | 3.710 | 3.630 | 3.670 | 9,510 | +0.04(+1.10%) |
Nov 10, 2022 | 3.630 | 3.650 | 3.600 | 3.630 | 2,403 | +0.04(+1.11%) |
Nov 09, 2022 | 3.660 | 3.660 | 3.580 | 3.590 | 2,251 | -0.05(-1.37%) |
Nov 08, 2022 | 3.530 | 3.640 | 3.530 | 3.640 | 20,307 | +0.12(+3.41%) |
Nov 07, 2022 | 3.490 | 3.520 | 3.450 | 3.520 | 10,458 | +0.08(+2.33%) |
Nov 04, 2022 | 3.400 | 3.460 | 3.380 | 3.440 | 26,300 | +0.13(+3.93%) |
Nov 03, 2022 | 3.320 | 3.350 | 3.290 | 3.310 | 8,439 | -0.03(-0.90%) |
Nov 02, 2022 | 3.490 | 3.530 | 3.340 | 3.340 | 13,500 | +0.02(+0.60%) |
Nov 01, 2022 | 3.240 | 3.370 | 3.240 | 3.320 | 13,700 | +0.17(+5.40%) |
Oct 31, 2022 | 3.150 | 3.150 | 3.140 | 3.150 | 1,080 | +0.00(+0.00%) |
Oct 28, 2022 | 3.180 | 3.210 | 3.150 | 3.150 | 6,504 | -0.01(-0.32%) |
Oct 27, 2022 | 3.140 | 3.160 | 3.140 | 3.160 | 1,400 | +0.04(+1.28%) |
Oct 26, 2022 | 3.060 | 3.120 | 3.060 | 3.120 | 6,200 | +0.07(+2.30%) |
Oct 25, 2022 | 3.080 | 3.080 | 3.030 | 3.050 | 19,695 | -0.03(-0.97%) |
Oct 24, 2022 | 3.140 | 3.140 | 3.070 | 3.080 | 9,733 | -0.17(-5.23%) |
Oct 21, 2022 | 3.190 | 3.250 | 3.190 | 3.250 | 29,400 | +0.10(+3.17%) |
Oct 20, 2022 | 3.150 | 3.150 | 3.120 | 3.150 | 2,810 | +0.00(+0.00%) |
Oct 19, 2022 | 3.170 | 3.180 | 3.120 | 3.150 | 8,202 | -0.04(-1.25%) |
Oct 18, 2022 | 3.230 | 3.230 | 3.190 | 3.190 | 300 | +0.01(+0.31%) |
Oct 17, 2022 | 3.210 | 3.210 | 3.160 | 3.180 | 8,067 | +0.01(+0.32%) |
Oct 14, 2022 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | -0.01(-0.31%) |
Oct 13, 2022 | 3.220 | 3.220 | 3.150 | 3.180 | 14,400 | -0.09(-2.75%) |
Oct 12, 2022 | 3.230 | 3.350 | 3.220 | 3.270 | 13,010 | +0.02(+0.62%) |
Oct 11, 2022 | 3.280 | 3.280 | 3.210 | 3.250 | 7,088 | -0.17(-4.97%) |
Oct 07, 2022 | 3.420 | 0 | -0.09(-2.56%) | |||
Oct 06, 2022 | 3.600 | 3.600 | 3.510 | 3.510 | 5,500 | -0.05(-1.40%) |
Oct 05, 2022 | 3.560 | 3.560 | 3.550 | 3.560 | 4,803 | -0.04(-1.11%) |
Oct 04, 2022 | 3.500 | 3.680 | 3.500 | 3.600 | 23,394 | +0.02(+0.56%) |
Oct 03, 2022 | 3.490 | 3.580 | 3.490 | 3.580 | 4,725 | +0.06(+1.70%) |
Sep 30, 2022 | 3.450 | 3.560 | 3.450 | 3.520 | 7,070 | +0.01(+0.28%) |
Sep 29, 2022 | 3.560 | 3.560 | 3.450 | 3.510 | 29,281 | -0.13(-3.57%) |
Sep 28, 2022 | 3.550 | 3.640 | 3.550 | 3.640 | 14,900 | +0.02(+0.55%) |
Sep 27, 2022 | 3.650 | 3.690 | 3.620 | 3.620 | 2,690 | +0.02(+0.56%) |
Sep 26, 2022 | 3.560 | 3.630 | 3.560 | 3.600 | 16,302 | +0.01(+0.28%) |
Sep 23, 2022 | 3.610 | 3.640 | 3.580 | 3.590 | 11,914 | -0.09(-2.45%) |
Sep 22, 2022 | 3.770 | 3.770 | 3.650 | 3.680 | 6,500 | -0.04(-1.08%) |
Sep 21, 2022 | 3.690 | 3.770 | 3.680 | 3.720 | 11,150 | +0.01(+0.27%) |
Sep 20, 2022 | 3.740 | 3.740 | 3.670 | 3.710 | 6,034 | -0.07(-1.85%) |
Sep 19, 2022 | 3.750 | 3.790 | 3.740 | 3.780 | 4,374 | -0.05(-1.31%) |
Sep 16, 2022 | 3.690 | 3.850 | 3.690 | 3.830 | 24,013 | -0.18(-4.49%) |
Sep 15, 2022 | 4.060 | 4.060 | 3.950 | 4.010 | 3,810 | -0.11(-2.67%) |
Sep 14, 2022 | 4.010 | 4.140 | 3.990 | 4.120 | 27,702 | +0.14(+3.52%) |
Sep 13, 2022 | 3.700 | 3.990 | 3.700 | 3.980 | 10,732 | +0.04(+1.02%) |
Sep 12, 2022 | 3.900 | 3.950 | 3.690 | 3.940 | 9,766 | +0.03(+0.77%) |
Sep 09, 2022 | 3.780 | 3.920 | 3.780 | 3.910 | 13,213 | +0.25(+6.83%) |
Sep 08, 2022 | 3.710 | 3.730 | 3.630 | 3.660 | 9,816 | -0.06(-1.61%) |
Sep 07, 2022 | 3.690 | 3.740 | 3.690 | 3.720 | 6,071 | +0.02(+0.54%) |
Sep 06, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 2,906 | -0.02(-0.54%) |
Sep 02, 2022 | 3.720 | 0 | -0.05(-1.33%) | |||
Sep 01, 2022 | 3.740 | 3.820 | 3.740 | 3.770 | 7,853 | +0.03(+0.80%) |
Aug 31, 2022 | 3.740 | 3.760 | 3.700 | 3.740 | 4,400 | +0.03(+0.81%) |
Aug 30, 2022 | 3.770 | 3.770 | 3.710 | 3.710 | 12,050 | -0.11(-2.88%) |
Aug 29, 2022 | 3.690 | 3.870 | 3.620 | 3.820 | 21,822 | +0.08(+2.14%) |
Aug 26, 2022 | 3.780 | 3.800 | 3.730 | 3.740 | 3,309 | -0.02(-0.53%) |
Aug 25, 2022 | 3.700 | 3.760 | 3.700 | 3.760 | 1,525 | +0.10(+2.73%) |
Aug 24, 2022 | 3.600 | 3.680 | 3.600 | 3.660 | 5,802 | +0.06(+1.67%) |
Aug 23, 2022 | 3.630 | 3.630 | 3.600 | 3.600 | 339 | -0.06(-1.64%) |
Aug 22, 2022 | 3.570 | 3.660 | 3.480 | 3.660 | 5,742 | +0.09(+2.52%) |
Aug 19, 2022 | 3.480 | 3.570 | 3.480 | 3.570 | 4,100 | +0.09(+2.59%) |
Aug 18, 2022 | 3.490 | 3.520 | 3.480 | 3.480 | 6,536 | -0.04(-1.14%) |
Aug 17, 2022 | 3.660 | 3.660 | 3.520 | 3.520 | 7,293 | -0.05(-1.40%) |
Aug 16, 2022 | 3.650 | 3.650 | 3.550 | 3.570 | 12,326 | -0.18(-4.80%) |
Aug 15, 2022 | 3.770 | 3.780 | 3.710 | 3.750 | 2,280 | -0.02(-0.53%) |
Aug 12, 2022 | 3.640 | 3.770 | 3.640 | 3.770 | 12,388 | +0.16(+4.43%) |
Aug 11, 2022 | 3.540 | 3.610 | 3.540 | 3.610 | 16,304 | +0.09(+2.56%) |
Aug 10, 2022 | 3.550 | 3.620 | 3.500 | 3.520 | 19,401 | +0.04(+1.15%) |
Aug 09, 2022 | 3.450 | 3.490 | 3.440 | 3.480 | 10,628 | +0.05(+1.46%) |
Aug 08, 2022 | 3.400 | 3.430 | 3.400 | 3.430 | 321 | +0.00(+0.00%) |
Aug 05, 2022 | 3.370 | 3.450 | 3.370 | 3.430 | 8,397 | +0.00(+0.00%) |
Aug 04, 2022 | 3.330 | 3.450 | 3.330 | 3.430 | 6,723 | +0.10(+3.00%) |
Aug 03, 2022 | 3.410 | 3.410 | 3.330 | 3.330 | 3,731 | -0.09(-2.63%) |
Aug 02, 2022 | 3.470 | 3.490 | 3.410 | 3.420 | 11,514 | -0.12(-3.39%) |
Jul 29, 2022 | 3.540 | 0 | -0.02(-0.56%) | |||
Jul 28, 2022 | 3.500 | 3.570 | 3.490 | 3.560 | 35,909 | +0.08(+2.30%) |
Jul 27, 2022 | 3.500 | 3.500 | 3.450 | 3.480 | 1,286 | -0.06(-1.69%) |
Jul 26, 2022 | 3.420 | 3.570 | 3.420 | 3.540 | 10,200 | +0.21(+6.31%) |
Jul 25, 2022 | 3.380 | 3.380 | 3.330 | 3.330 | 600 | -0.03(-0.89%) |
Jul 22, 2022 | 3.410 | 3.410 | 3.360 | 3.360 | 923 | -0.05(-1.47%) |
Jul 21, 2022 | 3.400 | 3.420 | 3.400 | 3.410 | 7,116 | +0.02(+0.59%) |
Jul 20, 2022 | 3.410 | 3.410 | 3.390 | 3.390 | 502 | -0.05(-1.45%) |
Jul 19, 2022 | 3.470 | 3.490 | 3.440 | 3.440 | 990 | -0.01(-0.29%) |
Jul 18, 2022 | 3.400 | 3.540 | 3.400 | 3.450 | 7,102 | +0.06(+1.77%) |
Jul 15, 2022 | 3.380 | 3.390 | 3.380 | 3.390 | 402 | -0.06(-1.74%) |
Jul 14, 2022 | 3.440 | 3.450 | 3.410 | 3.450 | 8,709 | -0.08(-2.27%) |
Jul 13, 2022 | 3.210 | 3.590 | 3.200 | 3.530 | 5,224 | +0.08(+2.32%) |
Jul 12, 2022 | 3.540 | 3.540 | 3.450 | 3.450 | 5,000 | -0.15(-4.17%) |
Jul 11, 2022 | 3.550 | 3.610 | 3.550 | 3.600 | 1,624 | +0.06(+1.69%) |
Jul 08, 2022 | 3.570 | 3.570 | 3.500 | 3.540 | 9,830 | -0.01(-0.28%) |
Jul 07, 2022 | 3.570 | 3.610 | 3.550 | 3.550 | 5,551 | +0.09(+2.60%) |
Jul 06, 2022 | 3.500 | 3.500 | 3.390 | 3.460 | 6,550 | -0.08(-2.26%) |
Jul 05, 2022 | 3.540 | 3.590 | 3.470 | 3.540 | 25,914 | +0.11(+3.21%) |
Jul 04, 2022 | 3.590 | 3.590 | 3.410 | 3.430 | 3,503 | -0.16(-4.46%) |
Jun 30, 2022 | 3.590 | 0 | -0.04(-1.10%) | |||
Jun 29, 2022 | 3.690 | 3.690 | 3.630 | 3.630 | 5,428 | -0.16(-4.22%) |
Jun 28, 2022 | 3.700 | 3.800 | 3.700 | 3.790 | 7,954 | +0.06(+1.61%) |
Jun 27, 2022 | 3.680 | 3.780 | 3.680 | 3.730 | 6,610 | +0.09(+2.47%) |
Jun 24, 2022 | 3.680 | 3.710 | 3.640 | 3.640 | 4,100 | -0.07(-1.89%) |
Jun 23, 2022 | 3.770 | 3.780 | 3.700 | 3.710 | 7,250 | -0.02(-0.54%) |
Jun 22, 2022 | 3.760 | 3.760 | 3.550 | 3.730 | 7,558 | -0.11(-2.86%) |
Jun 21, 2022 | 3.710 | 3.840 | 3.710 | 3.840 | 3,100 | +0.20(+5.49%) |
Jun 20, 2022 | 3.590 | 3.660 | 3.590 | 3.640 | 7,482 | -0.22(-5.70%) |
Jun 17, 2022 | 3.940 | 3.940 | 3.860 | 3.860 | 15,071 | -0.09(-2.28%) |
Jun 16, 2022 | 4.080 | 4.080 | 3.930 | 3.950 | 18,416 | -0.04(-1.00%) |
Jun 15, 2022 | 3.920 | 4.010 | 3.910 | 3.990 | 12,131 | +0.11(+2.84%) |
Jun 14, 2022 | 3.900 | 3.900 | 3.870 | 3.880 | 504 | -0.06(-1.52%) |
Jun 13, 2022 | 4.040 | 4.040 | 3.920 | 3.940 | 22,033 | -0.14(-3.43%) |
Jun 10, 2022 | 3.910 | 4.080 | 3.890 | 4.080 | 17,799 | +0.16(+4.08%) |
Jun 09, 2022 | 3.990 | 3.990 | 3.870 | 3.920 | 6,242 | -0.10(-2.49%) |
Jun 08, 2022 | 4.050 | 4.050 | 4.020 | 4.020 | 5,388 | -0.05(-1.23%) |
Jun 07, 2022 | 4.060 | 4.070 | 4.040 | 4.070 | 1,118 | -0.04(-0.97%) |
Jun 06, 2022 | 4.100 | 4.130 | 4.100 | 4.110 | 24,651 | +0.07(+1.73%) |
Jun 03, 2022 | 4.220 | 4.220 | 4.040 | 4.040 | 33,011 | -0.11(-2.65%) |
Jun 02, 2022 | 4.120 | 4.150 | 4.100 | 4.150 | 12,996 | +0.04(+0.97%) |
Jun 01, 2022 | 4.070 | 4.120 | 4.070 | 4.110 | 2,425 | +0.01(+0.24%) |
May 31, 2022 | 4.050 | 4.160 | 4.050 | 4.100 | 1,956 | +0.00(+0.00%) |
May 30, 2022 | 4.170 | 4.280 | 4.100 | 4.100 | 144,800 | +0.03(+0.74%) |
May 27, 2022 | 4.080 | 4.100 | 4.040 | 4.070 | 33,000 | +0.05(+1.24%) |
May 26, 2022 | 4.010 | 4.050 | 3.980 | 4.020 | 15,405 | +0.01(+0.25%) |
May 25, 2022 | 3.980 | 4.010 | 3.980 | 4.010 | 3,703 | +0.07(+1.78%) |
May 24, 2022 | 3.950 | 3.950 | 3.910 | 3.940 | 4,140 | -0.09(-2.23%) |
May 20, 2022 | 4.030 | 0 | +0.09(+2.28%) | |||
May 19, 2022 | 3.940 | 3.950 | 3.870 | 3.940 | 108,270 | +0.00(+0.00%) |
May 18, 2022 | 3.980 | 3.980 | 3.940 | 3.940 | 500 | -0.10(-2.48%) |
May 17, 2022 | 4.060 | 4.080 | 4.040 | 4.040 | 4,100 | +0.07(+1.76%) |
May 16, 2022 | 3.940 | 3.980 | 3.890 | 3.970 | 6,730 | +0.04(+1.02%) |
May 13, 2022 | 3.810 | 3.990 | 3.810 | 3.930 | 23,144 | +0.12(+3.15%) |
May 12, 2022 | 3.820 | 3.900 | 3.800 | 3.810 | 5,371 | -0.21(-5.22%) |
May 11, 2022 | 4.010 | 4.070 | 4.010 | 4.020 | 8,802 | +0.05(+1.26%) |
May 10, 2022 | 4.130 | 4.130 | 3.950 | 3.970 | 16,174 | -0.17(-4.11%) |
May 09, 2022 | 4.130 | 4.150 | 4.070 | 4.140 | 37,951 | -0.15(-3.50%) |
May 06, 2022 | 4.390 | 4.390 | 4.220 | 4.290 | 33,725 | -0.27(-5.92%) |
May 05, 2022 | 4.700 | 4.700 | 4.520 | 4.560 | 11,998 | -0.10(-2.15%) |
May 04, 2022 | 4.840 | 4.840 | 4.570 | 4.660 | 4,935 | +0.00(+0.00%) |
May 03, 2022 | 4.520 | 4.690 | 4.520 | 4.660 | 8,744 | +0.04(+0.87%) |
May 02, 2022 | 4.780 | 4.780 | 4.610 | 4.620 | 7,401 | -0.18(-3.75%) |
Apr 29, 2022 | 4.850 | 4.850 | 4.790 | 4.800 | 624 | +0.00(+0.00%) |
Apr 28, 2022 | 4.750 | 4.850 | 4.750 | 4.800 | 5,066 | +0.09(+1.91%) |
Apr 27, 2022 | 4.680 | 4.770 | 4.680 | 4.710 | 9,137 | +0.09(+1.95%) |
Apr 26, 2022 | 4.600 | 4.670 | 4.570 | 4.620 | 12,306 | -0.03(-0.65%) |
Apr 25, 2022 | 4.800 | 4.800 | 4.580 | 4.650 | 25,142 | -0.30(-6.06%) |
Apr 22, 2022 | 4.820 | 5.060 | 4.820 | 4.950 | 39,482 | +0.17(+3.56%) |
Apr 21, 2022 | 4.850 | 4.850 | 4.680 | 4.780 | 48,971 | -0.11(-2.25%) |
Apr 20, 2022 | 5.040 | 5.050 | 4.880 | 4.890 | 81,456 | -0.21(-4.12%) |
Apr 19, 2022 | 5.270 | 5.270 | 5.000 | 5.100 | 107,973 | -0.30(-5.56%) |
Apr 18, 2022 | 5.350 | 5.450 | 5.240 | 5.400 | 50,792 | +0.07(+1.31%) |
Apr 14, 2022 | 5.330 | 0 | +0.12(+2.30%) | |||
Apr 13, 2022 | 5.010 | 5.250 | 5.010 | 5.210 | 96,065 | +0.29(+5.89%) |
Apr 12, 2022 | 4.860 | 4.990 | 4.860 | 4.920 | 42,202 | +0.09(+1.86%) |
Apr 11, 2022 | 4.880 | 4.880 | 4.790 | 4.830 | 23,307 | -0.02(-0.41%) |
Apr 08, 2022 | 4.720 | 4.880 | 4.720 | 4.850 | 43,021 | +0.20(+4.30%) |
Apr 07, 2022 | 4.590 | 4.660 | 4.570 | 4.650 | 14,258 | +0.10(+2.20%) |
Apr 06, 2022 | 4.670 | 4.670 | 4.550 | 4.550 | 8,210 | -0.02(-0.44%) |
Apr 05, 2022 | 4.640 | 4.650 | 4.570 | 4.570 | 27,900 | -0.03(-0.65%) |
Apr 04, 2022 | 4.510 | 4.620 | 4.510 | 4.600 | 16,655 | +0.14(+3.14%) |