Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.300 | 2.349 | 2.090 | 2.200 | 363,700 | -0.02(-0.90%) |
Apr 27, 2023 | 2.340 | 2.370 | 2.090 | 2.220 | 52,829 | +0.03(+1.37%) |
Apr 26, 2023 | 2.360 | 2.465 | 1.903 | 2.190 | 822,914 | -0.17(-7.20%) |
Apr 25, 2023 | 2.440 | 2.460 | 2.310 | 2.360 | 37,151 | -0.08(-3.28%) |
Apr 24, 2023 | 2.580 | 2.590 | 2.430 | 2.440 | 117,768 | -0.09(-3.56%) |
Apr 21, 2023 | 2.570 | 2.600 | 2.500 | 2.530 | 93,215 | +0.02(+0.80%) |
Apr 20, 2023 | 2.550 | 2.590 | 2.510 | 2.510 | 52,658 | -0.05(-1.95%) |
Apr 19, 2023 | 2.600 | 2.650 | 2.540 | 2.560 | 90,398 | -0.05(-1.92%) |
Apr 18, 2023 | 2.690 | 2.690 | 2.550 | 2.610 | 115,143 | -0.02(-0.76%) |
Apr 17, 2023 | 2.640 | 2.720 | 2.630 | 2.630 | 125,134 | +0.00(+0.00%) |
Apr 14, 2023 | 2.660 | 2.760 | 2.600 | 2.630 | 99,430 | -0.01(-0.38%) |
Apr 13, 2023 | 2.520 | 2.640 | 2.451 | 2.640 | 107,071 | +0.13(+5.18%) |
Apr 12, 2023 | 2.680 | 2.680 | 2.490 | 2.510 | 121,323 | -0.16(-5.99%) |
Apr 11, 2023 | 2.730 | 2.730 | 2.650 | 2.670 | 83,607 | +0.01(+0.38%) |
Apr 10, 2023 | 2.790 | 2.810 | 2.640 | 2.660 | 118,816 | -0.15(-5.34%) |
Apr 06, 2023 | 3.020 | 3.040 | 2.800 | 2.810 | 99,148 | -0.23(-7.57%) |
Apr 05, 2023 | 3.130 | 3.175 | 3.010 | 3.040 | 172,293 | -0.11(-3.49%) |
Apr 04, 2023 | 3.060 | 3.150 | 2.970 | 3.150 | 105,141 | +0.02(+0.48%) |
Apr 03, 2023 | 3.040 | 3.150 | 2.980 | 3.135 | 90,696 | +0.08(+2.79%) |
Mar 31, 2023 | 3.130 | 3.150 | 2.980 | 3.050 | 58,566 | -0.02(-0.65%) |
Mar 30, 2023 | 2.900 | 3.150 | 2.818 | 3.070 | 207,321 | +0.18(+6.23%) |
Mar 29, 2023 | 2.860 | 2.900 | 2.800 | 2.890 | 91,006 | +0.04(+1.40%) |
Mar 28, 2023 | 2.790 | 2.860 | 2.760 | 2.850 | 148,094 | +0.03(+1.06%) |
Mar 27, 2023 | 2.780 | 2.830 | 2.730 | 2.820 | 71,098 | -0.01(-0.35%) |
Mar 24, 2023 | 2.750 | 2.830 | 2.709 | 2.830 | 81,004 | +0.12(+4.43%) |
Mar 23, 2023 | 2.710 | 2.785 | 2.660 | 2.710 | 102,199 | +0.05(+1.88%) |
Mar 22, 2023 | 2.743 | 2.895 | 2.660 | 2.660 | 135,181 | -0.10(-3.62%) |
Mar 21, 2023 | 2.800 | 2.820 | 2.670 | 2.760 | 187,752 | +0.04(+1.47%) |
Mar 20, 2023 | 2.780 | 2.890 | 2.620 | 2.720 | 293,675 | -0.11(-3.89%) |
Mar 17, 2023 | 2.720 | 2.880 | 2.680 | 2.830 | 321,904 | +0.11(+4.04%) |
Mar 16, 2023 | 2.970 | 2.970 | 2.720 | 2.720 | 293,027 | -0.29(-9.63%) |
Mar 15, 2023 | 3.020 | 3.170 | 2.925 | 3.010 | 426,960 | -0.09(-2.90%) |
Mar 14, 2023 | 3.090 | 3.280 | 3.022 | 3.100 | 262,573 | +0.10(+3.33%) |
Mar 13, 2023 | 2.800 | 3.100 | 2.630 | 3.000 | 573,785 | +0.11(+3.81%) |
Mar 10, 2023 | 2.850 | 3.010 | 2.710 | 2.890 | 409,423 | +0.04(+1.40%) |
Mar 09, 2023 | 2.680 | 2.910 | 2.600 | 2.850 | 261,238 | +0.20(+7.55%) |
Mar 08, 2023 | 2.690 | 2.714 | 2.540 | 2.650 | 160,803 | -0.09(-3.28%) |
Mar 07, 2023 | 2.610 | 2.910 | 2.570 | 2.740 | 169,918 | +0.13(+4.98%) |
Mar 06, 2023 | 2.590 | 2.740 | 2.540 | 2.610 | 107,287 | +0.04(+1.56%) |
Mar 03, 2023 | 2.620 | 2.750 | 2.540 | 2.570 | 125,811 | -0.05(-1.91%) |
Mar 02, 2023 | 2.460 | 2.650 | 2.410 | 2.620 | 129,926 | +0.16(+6.50%) |
Mar 01, 2023 | 2.590 | 2.610 | 2.450 | 2.460 | 170,738 | -0.03(-1.20%) |
Feb 28, 2023 | 2.490 | 2.580 | 2.480 | 2.490 | 84,176 | -0.05(-1.97%) |
Feb 27, 2023 | 2.590 | 2.610 | 2.470 | 2.540 | 154,296 | +0.03(+1.20%) |
Feb 24, 2023 | 2.400 | 2.560 | 2.390 | 2.510 | 165,230 | +0.00(+0.00%) |
Feb 23, 2023 | 2.590 | 2.625 | 2.430 | 2.510 | 362,433 | -0.04(-1.57%) |
Feb 22, 2023 | 2.640 | 2.750 | 2.415 | 2.550 | 311,957 | -0.11(-4.14%) |
Feb 21, 2023 | 2.900 | 2.960 | 2.625 | 2.660 | 170,829 | -0.27(-9.22%) |
Feb 17, 2023 | 3.080 | 3.160 | 2.880 | 2.930 | 264,053 | -0.16(-5.18%) |
Feb 16, 2023 | 3.150 | 3.160 | 3.050 | 3.090 | 180,014 | -0.09(-2.83%) |
Feb 15, 2023 | 3.030 | 3.180 | 2.995 | 3.180 | 188,679 | +0.10(+3.25%) |
Feb 14, 2023 | 2.960 | 3.120 | 2.960 | 3.080 | 96,761 | +0.03(+0.98%) |
Feb 13, 2023 | 3.100 | 3.160 | 2.990 | 3.050 | 138,103 | -0.03(-0.97%) |
Feb 10, 2023 | 3.090 | 3.220 | 2.820 | 3.080 | 304,214 | -0.08(-2.53%) |
Feb 09, 2023 | 2.800 | 3.329 | 2.742 | 3.160 | 449,637 | +0.33(+11.66%) |
Feb 08, 2023 | 2.730 | 2.840 | 2.660 | 2.830 | 294,267 | +0.10(+3.66%) |
Feb 07, 2023 | 2.840 | 2.980 | 2.620 | 2.730 | 230,658 | -0.05(-1.80%) |
Feb 06, 2023 | 2.660 | 2.780 | 2.520 | 2.780 | 232,105 | +0.09(+3.35%) |
Feb 03, 2023 | 2.700 | 2.800 | 2.690 | 2.690 | 187,314 | -0.11(-3.93%) |
Feb 02, 2023 | 2.890 | 2.890 | 2.660 | 2.800 | 169,136 | -0.04(-1.41%) |
Feb 01, 2023 | 2.810 | 3.000 | 2.750 | 2.840 | 211,346 | +0.05(+1.79%) |
Jan 31, 2023 | 2.770 | 2.860 | 2.680 | 2.790 | 131,277 | +0.03(+1.09%) |
Jan 30, 2023 | 2.980 | 2.980 | 2.750 | 2.760 | 227,235 | -0.34(-10.97%) |
Jan 27, 2023 | 3.140 | 3.170 | 2.990 | 3.100 | 151,981 | -0.02(-0.64%) |
Jan 26, 2023 | 3.100 | 3.170 | 2.960 | 3.120 | 132,135 | +0.08(+2.63%) |
Jan 25, 2023 | 2.940 | 3.050 | 2.890 | 3.040 | 103,625 | +0.13(+4.47%) |
Jan 24, 2023 | 3.180 | 3.180 | 2.880 | 2.910 | 120,452 | -0.21(-6.73%) |
Jan 23, 2023 | 3.000 | 3.180 | 2.930 | 3.120 | 188,171 | +0.19(+6.48%) |
Jan 20, 2023 | 2.900 | 3.040 | 2.880 | 2.930 | 135,425 | +0.08(+2.81%) |
Jan 19, 2023 | 2.920 | 2.980 | 2.800 | 2.850 | 129,366 | -0.05(-1.72%) |
Jan 18, 2023 | 2.940 | 3.070 | 2.880 | 2.900 | 371,292 | +0.00(+0.00%) |
Jan 17, 2023 | 3.110 | 3.110 | 2.870 | 2.900 | 188,540 | -0.19(-6.15%) |
Jan 13, 2023 | 3.170 | 3.290 | 3.075 | 3.090 | 111,576 | -0.07(-2.22%) |
Jan 12, 2023 | 3.090 | 3.220 | 2.960 | 3.160 | 165,464 | +0.05(+1.61%) |
Jan 11, 2023 | 3.370 | 3.390 | 3.050 | 3.110 | 281,807 | -0.22(-6.61%) |
Jan 10, 2023 | 3.400 | 3.430 | 3.300 | 3.330 | 113,416 | -0.07(-2.06%) |
Jan 09, 2023 | 3.500 | 3.500 | 3.300 | 3.400 | 214,099 | +0.05(+1.49%) |
Jan 06, 2023 | 3.410 | 3.470 | 3.310 | 3.350 | 116,467 | -0.02(-0.59%) |
Jan 05, 2023 | 3.460 | 3.510 | 3.260 | 3.370 | 143,659 | -0.10(-2.88%) |
Jan 04, 2023 | 3.140 | 3.490 | 3.130 | 3.470 | 169,572 | +0.44(+14.52%) |
Jan 03, 2023 | 2.960 | 3.150 | 2.950 | 3.030 | 127,597 | +0.14(+4.84%) |
Dec 30, 2022 | 2.870 | 2.950 | 2.840 | 2.890 | 76,117 | -0.04(-1.37%) |
Dec 29, 2022 | 2.900 | 2.950 | 2.800 | 2.930 | 222,513 | +0.03(+1.03%) |
Dec 28, 2022 | 2.900 | 2.960 | 2.750 | 2.900 | 337,418 | +0.05(+1.75%) |
Dec 27, 2022 | 2.900 | 2.900 | 2.750 | 2.850 | 138,231 | -0.02(-0.70%) |
Dec 23, 2022 | 3.030 | 3.104 | 2.740 | 2.870 | 175,897 | -0.13(-4.33%) |
Dec 22, 2022 | 2.840 | 3.060 | 2.770 | 3.000 | 345,002 | +0.21(+7.53%) |
Dec 21, 2022 | 2.640 | 2.810 | 2.519 | 2.790 | 223,521 | +0.20(+7.72%) |
Dec 20, 2022 | 2.400 | 2.610 | 2.400 | 2.590 | 385,597 | +0.14(+5.71%) |
Dec 19, 2022 | 2.510 | 2.535 | 2.410 | 2.450 | 82,085 | -0.05(-2.00%) |
Dec 16, 2022 | 2.600 | 2.668 | 2.480 | 2.500 | 278,932 | -0.07(-2.72%) |
Dec 15, 2022 | 2.580 | 2.630 | 2.500 | 2.570 | 289,441 | -0.06(-2.28%) |
Dec 14, 2022 | 2.480 | 2.665 | 2.430 | 2.630 | 210,796 | +0.11(+4.37%) |
Dec 13, 2022 | 2.460 | 2.630 | 2.450 | 2.520 | 185,530 | +0.11(+4.56%) |
Dec 12, 2022 | 2.480 | 2.500 | 2.300 | 2.410 | 361,681 | -0.18(-6.95%) |
Dec 09, 2022 | 2.320 | 2.620 | 2.240 | 2.590 | 587,265 | +0.32(+14.10%) |
Dec 08, 2022 | 2.200 | 2.300 | 2.200 | 2.270 | 261,814 | +0.11(+5.09%) |
Dec 07, 2022 | 2.150 | 2.170 | 2.110 | 2.160 | 132,342 | -0.06(-2.70%) |
Dec 06, 2022 | 2.280 | 2.350 | 2.140 | 2.220 | 175,643 | -0.05(-2.20%) |
Dec 05, 2022 | 2.420 | 2.450 | 2.200 | 2.270 | 499,434 | +0.07(+3.18%) |
Dec 02, 2022 | 1.980 | 2.235 | 1.887 | 2.200 | 644,071 | +0.34(+18.28%) |
Dec 01, 2022 | 1.710 | 1.950 | 1.710 | 1.860 | 301,151 | +0.14(+8.14%) |
Nov 30, 2022 | 1.700 | 1.800 | 1.630 | 1.720 | 553,171 | +0.05(+2.99%) |
Nov 29, 2022 | 1.640 | 1.710 | 1.610 | 1.670 | 312,900 | +0.08(+5.03%) |
Nov 28, 2022 | 1.620 | 1.660 | 1.550 | 1.590 | 92,959 | +0.00(+0.00%) |
Nov 25, 2022 | 1.610 | 1.660 | 1.580 | 1.590 | 128,195 | -0.06(-3.64%) |
Nov 23, 2022 | 1.680 | 1.750 | 1.580 | 1.650 | 107,072 | -0.02(-1.20%) |
Nov 22, 2022 | 1.800 | 1.940 | 1.570 | 1.670 | 538,119 | -0.06(-3.47%) |
Nov 21, 2022 | 1.820 | 1.820 | 1.660 | 1.730 | 256,575 | -0.09(-4.95%) |
Nov 18, 2022 | 1.850 | 1.850 | 1.760 | 1.820 | 325,303 | -0.02(-1.09%) |
Nov 17, 2022 | 1.790 | 1.890 | 1.750 | 1.840 | 371,653 | +0.00(+0.00%) |
Nov 16, 2022 | 1.890 | 1.900 | 1.770 | 1.840 | 297,259 | -0.06(-3.16%) |
Nov 15, 2022 | 1.830 | 2.000 | 1.750 | 1.900 | 614,343 | +0.20(+11.76%) |
Nov 14, 2022 | 1.810 | 1.840 | 1.685 | 1.700 | 319,922 | -0.09(-5.03%) |
Nov 11, 2022 | 1.710 | 1.950 | 1.700 | 1.790 | 994,498 | +0.14(+8.48%) |
Nov 10, 2022 | 1.690 | 1.750 | 1.645 | 1.650 | 334,157 | +0.02(+1.23%) |
Nov 09, 2022 | 1.690 | 1.710 | 1.550 | 1.630 | 201,745 | -0.02(-1.21%) |
Nov 08, 2022 | 1.700 | 1.700 | 1.570 | 1.650 | 203,237 | -0.05(-2.94%) |
Nov 07, 2022 | 1.750 | 1.750 | 1.630 | 1.700 | 454,957 | +0.01(+0.59%) |
Nov 04, 2022 | 1.680 | 1.720 | 1.610 | 1.690 | 623,328 | +0.11(+6.96%) |
Nov 03, 2022 | 1.520 | 1.630 | 1.520 | 1.580 | 340,829 | +0.06(+3.95%) |
Nov 02, 2022 | 1.600 | 1.520 | 1.520 | 548,076 | -0.08(-5.00%) | |
Nov 01, 2022 | 1.790 | 1.810 | 1.520 | 1.600 | 1,212,511 | -0.05(-3.03%) |
Oct 31, 2022 | 1.730 | 1.840 | 1.650 | 1.650 | 127,132 | -0.15(-8.33%) |
Oct 28, 2022 | 1.800 | 1.820 | 1.750 | 1.800 | 90,641 | -0.08(-4.26%) |
Oct 27, 2022 | 1.950 | 2.000 | 1.820 | 1.880 | 98,160 | -0.03(-1.57%) |
Oct 26, 2022 | 1.820 | 1.960 | 1.790 | 1.910 | 157,347 | +0.10(+5.52%) |
Oct 25, 2022 | 1.780 | 1.870 | 1.750 | 1.810 | 86,078 | -0.01(-0.55%) |
Oct 24, 2022 | 1.930 | 1.930 | 1.700 | 1.820 | 125,384 | -0.12(-6.19%) |
Oct 21, 2022 | 1.920 | 2.000 | 1.780 | 1.940 | 325,865 | +0.13(+7.18%) |
Oct 20, 2022 | 1.840 | 1.940 | 1.785 | 1.810 | 190,581 | -0.05(-2.69%) |
Oct 19, 2022 | 1.900 | 1.980 | 1.820 | 1.860 | 102,613 | -0.11(-5.58%) |
Oct 18, 2022 | 2.040 | 2.180 | 1.970 | 1.970 | 145,352 | -0.03(-1.50%) |
Oct 17, 2022 | 2.240 | 2.310 | 1.980 | 2.000 | 149,029 | -0.18(-8.26%) |
Oct 14, 2022 | 2.310 | 2.315 | 2.180 | 2.180 | 128,771 | -0.09(-3.96%) |
Oct 13, 2022 | 2.200 | 2.400 | 2.200 | 2.270 | 154,760 | +0.01(+0.44%) |
Oct 12, 2022 | 2.240 | 2.290 | 2.195 | 2.260 | 107,495 | +0.02(+0.89%) |
Oct 11, 2022 | 2.200 | 2.309 | 2.200 | 2.240 | 155,172 | +0.02(+0.90%) |
Oct 10, 2022 | 2.220 | 2.300 | 2.220 | 2.220 | 120,431 | -0.05(-2.20%) |
Oct 07, 2022 | 2.370 | 2.410 | 2.200 | 2.270 | 106,010 | -0.09(-3.81%) |
Oct 06, 2022 | 2.470 | 2.525 | 2.340 | 2.360 | 118,690 | -0.07(-2.88%) |
Oct 05, 2022 | 2.480 | 2.500 | 2.370 | 2.430 | 108,720 | +0.01(+0.21%) |
Oct 04, 2022 | 2.280 | 2.500 | 2.280 | 2.425 | 144,722 | +0.19(+8.74%) |
Oct 03, 2022 | 2.310 | 2.320 | 2.120 | 2.230 | 114,933 | -0.07(-3.04%) |
Sep 30, 2022 | 2.380 | 2.480 | 2.300 | 2.300 | 134,601 | -0.14(-5.74%) |
Sep 29, 2022 | 2.650 | 2.650 | 2.380 | 2.440 | 118,017 | -0.20(-7.58%) |
Sep 28, 2022 | 2.520 | 2.700 | 2.478 | 2.640 | 156,975 | +0.14(+5.60%) |
Sep 27, 2022 | 2.670 | 2.680 | 2.490 | 2.500 | 124,934 | -0.10(-3.85%) |
Sep 26, 2022 | 2.610 | 2.730 | 2.583 | 2.600 | 209,761 | -0.01(-0.38%) |
Sep 23, 2022 | 2.540 | 2.640 | 2.539 | 2.610 | 109,225 | +0.01(+0.38%) |
Sep 22, 2022 | 2.670 | 2.790 | 2.570 | 2.600 | 124,350 | -0.09(-3.35%) |
Sep 21, 2022 | 2.700 | 2.800 | 2.680 | 2.690 | 165,932 | -0.05(-1.82%) |
Sep 20, 2022 | 2.850 | 2.880 | 2.710 | 2.740 | 113,894 | -0.07(-2.49%) |
Sep 19, 2022 | 2.820 | 2.890 | 2.710 | 2.810 | 208,246 | -0.05(-1.75%) |
Sep 16, 2022 | 2.850 | 2.880 | 2.750 | 2.860 | 447,787 | +0.04(+1.42%) |
Sep 15, 2022 | 2.930 | 2.970 | 2.770 | 2.820 | 107,227 | -0.08(-2.76%) |
Sep 14, 2022 | 2.850 | 2.925 | 2.780 | 2.900 | 113,848 | +0.03(+1.05%) |
Sep 13, 2022 | 2.930 | 2.930 | 2.830 | 2.870 | 96,213 | -0.11(-3.69%) |
Sep 12, 2022 | 2.940 | 3.000 | 2.880 | 2.980 | 150,166 | +0.06(+2.05%) |
Sep 09, 2022 | 2.910 | 2.990 | 2.800 | 2.920 | 128,113 | +0.10(+3.55%) |
Sep 08, 2022 | 2.770 | 2.910 | 2.730 | 2.820 | 237,072 | +0.05(+1.81%) |
Sep 07, 2022 | 2.690 | 2.800 | 2.637 | 2.770 | 162,326 | +0.07(+2.59%) |
Sep 06, 2022 | 2.860 | 2.860 | 2.690 | 2.700 | 116,159 | -0.18(-6.25%) |
Sep 02, 2022 | 3.060 | 3.130 | 2.800 | 2.880 | 347,801 | -0.12(-4.00%) |
Sep 01, 2022 | 3.000 | 3.090 | 2.920 | 3.000 | 303,459 | +0.01(+0.33%) |
Aug 31, 2022 | 2.970 | 3.090 | 2.860 | 2.990 | 2,069,938 | +0.09(+3.10%) |
Aug 30, 2022 | 3.050 | 3.150 | 2.850 | 2.900 | 345,980 | -0.16(-5.23%) |
Aug 29, 2022 | 3.130 | 3.160 | 3.010 | 3.060 | 369,413 | -0.09(-2.86%) |
Aug 26, 2022 | 3.520 | 3.520 | 3.142 | 3.150 | 232,935 | -0.29(-8.43%) |
Aug 25, 2022 | 3.410 | 3.520 | 3.240 | 3.440 | 468,720 | +0.03(+0.88%) |
Aug 24, 2022 | 2.910 | 3.550 | 2.810 | 3.410 | 751,250 | +0.55(+19.23%) |
Aug 23, 2022 | 2.790 | 2.970 | 2.670 | 2.860 | 475,933 | +0.06(+2.14%) |
Aug 22, 2022 | 2.700 | 3.000 | 2.660 | 2.800 | 1,410,372 | +0.07(+2.56%) |
Aug 19, 2022 | 2.850 | 2.850 | 2.660 | 2.730 | 399,920 | -0.12(-4.21%) |
Aug 18, 2022 | 2.900 | 2.930 | 2.750 | 2.850 | 388,611 | -0.01(-0.35%) |
Aug 17, 2022 | 2.870 | 2.930 | 2.660 | 2.860 | 452,783 | -0.03(-1.04%) |
Aug 16, 2022 | 2.690 | 2.950 | 2.610 | 2.890 | 424,239 | +0.19(+7.04%) |
Aug 15, 2022 | 2.600 | 2.770 | 2.560 | 2.700 | 370,469 | +0.06(+2.27%) |
Aug 12, 2022 | 2.750 | 2.750 | 2.600 | 2.640 | 279,340 | -0.08(-2.94%) |
Aug 11, 2022 | 2.580 | 2.750 | 2.560 | 2.720 | 502,701 | +0.13(+5.02%) |
Aug 10, 2022 | 2.610 | 2.700 | 2.560 | 2.590 | 42,736 | +0.04(+1.57%) |
Aug 09, 2022 | 2.680 | 2.720 | 2.550 | 2.550 | 139,397 | -0.17(-6.25%) |
Aug 08, 2022 | 2.670 | 2.850 | 2.640 | 2.720 | 172,838 | +0.03(+1.12%) |
Aug 05, 2022 | 2.740 | 2.820 | 2.590 | 2.690 | 305,246 | -0.03(-1.10%) |
Aug 04, 2022 | 2.680 | 2.900 | 2.680 | 2.720 | 289,888 | +0.09(+3.42%) |
Aug 03, 2022 | 2.510 | 2.695 | 2.510 | 2.630 | 50,103 | +0.08(+3.14%) |
Aug 02, 2022 | 2.540 | 2.580 | 2.350 | 2.550 | 364,698 | +0.04(+1.59%) |
Aug 01, 2022 | 2.540 | 2.640 | 2.200 | 2.510 | 4,528,779 | -0.03(-1.18%) |
Jul 29, 2022 | 2.690 | 2.690 | 2.500 | 2.540 | 161,245 | -0.09(-3.42%) |
Jul 28, 2022 | 2.770 | 2.869 | 2.600 | 2.630 | 56,037 | -0.15(-5.40%) |
Jul 27, 2022 | 2.600 | 2.830 | 2.560 | 2.780 | 260,731 | +0.18(+6.92%) |
Jul 26, 2022 | 2.520 | 2.750 | 2.500 | 2.600 | 162,770 | +0.10(+4.00%) |
Jul 25, 2022 | 2.600 | 2.640 | 2.450 | 2.500 | 172,868 | -0.08(-3.10%) |
Jul 22, 2022 | 2.700 | 2.740 | 2.560 | 2.580 | 170,730 | -0.18(-6.52%) |
Jul 21, 2022 | 2.740 | 2.849 | 2.647 | 2.760 | 168,044 | +0.03(+1.10%) |
Jul 20, 2022 | 2.970 | 3.150 | 2.610 | 2.730 | 358,324 | -0.25(-8.39%) |
Jul 19, 2022 | 2.950 | 3.050 | 2.900 | 2.980 | 168,577 | +0.08(+2.76%) |
Jul 18, 2022 | 2.950 | 3.150 | 2.860 | 2.900 | 328,235 | +0.05(+1.75%) |
Jul 15, 2022 | 2.710 | 2.880 | 2.700 | 2.850 | 338,840 | +0.12(+4.40%) |
Jul 14, 2022 | 2.630 | 2.790 | 2.530 | 2.730 | 271,919 | +0.08(+3.02%) |
Jul 13, 2022 | 2.640 | 2.730 | 2.580 | 2.650 | 167,888 | -0.01(-0.38%) |
Jul 12, 2022 | 2.660 | 2.790 | 2.580 | 2.660 | 152,554 | -0.02(-0.75%) |
Jul 11, 2022 | 2.810 | 2.810 | 2.500 | 2.680 | 206,808 | -0.15(-5.30%) |
Jul 08, 2022 | 2.940 | 3.010 | 2.800 | 2.830 | 173,600 | -0.17(-5.67%) |
Jul 07, 2022 | 2.910 | 3.009 | 2.880 | 3.000 | 159,866 | +0.09(+3.09%) |
Jul 06, 2022 | 3.210 | 3.260 | 2.900 | 2.910 | 311,773 | -0.35(-10.74%) |
Jul 05, 2022 | 2.960 | 3.270 | 2.930 | 3.260 | 450,619 | +0.26(+8.67%) |
Jul 01, 2022 | 2.950 | 3.240 | 2.910 | 3.000 | 293,383 | +0.01(+0.33%) |
Jun 30, 2022 | 2.900 | 3.140 | 2.880 | 2.990 | 343,517 | +0.04(+1.36%) |
Jun 29, 2022 | 2.810 | 3.070 | 2.810 | 2.950 | 299,057 | +0.13(+4.61%) |
Jun 28, 2022 | 2.910 | 3.050 | 2.710 | 2.820 | 209,112 | -0.11(-3.75%) |
Jun 27, 2022 | 3.000 | 3.150 | 2.870 | 2.930 | 131,988 | -0.09(-2.98%) |
Jun 24, 2022 | 2.950 | 3.130 | 2.840 | 3.020 | 438,641 | +0.15(+5.23%) |
Jun 23, 2022 | 3.010 | 3.060 | 2.850 | 2.870 | 118,924 | -0.12(-4.01%) |
Jun 22, 2022 | 2.820 | 3.000 | 2.820 | 2.990 | 181,671 | +0.18(+6.41%) |
Jun 21, 2022 | 2.950 | 3.000 | 2.790 | 2.810 | 257,465 | -0.09(-3.10%) |
Jun 17, 2022 | 2.660 | 2.900 | 2.660 | 2.900 | 369,146 | +0.21(+7.81%) |
Jun 16, 2022 | 2.870 | 2.870 | 2.550 | 2.690 | 104,786 | -0.04(-1.47%) |
Jun 15, 2022 | 3.030 | 3.180 | 2.720 | 2.730 | 174,397 | -0.27(-9.00%) |
Jun 14, 2022 | 2.870 | 3.100 | 2.810 | 3.000 | 265,719 | +0.23(+8.30%) |
Jun 13, 2022 | 2.930 | 3.020 | 2.750 | 2.770 | 148,658 | -0.27(-8.88%) |
Jun 10, 2022 | 2.900 | 3.120 | 2.900 | 3.040 | 173,895 | +0.07(+2.36%) |
Jun 09, 2022 | 3.080 | 3.150 | 2.931 | 2.970 | 207,088 | -0.18(-5.71%) |
Jun 08, 2022 | 3.350 | 3.400 | 3.050 | 3.150 | 362,620 | -0.08(-2.48%) |
Jun 07, 2022 | 3.000 | 3.250 | 2.900 | 3.230 | 231,299 | +0.24(+8.03%) |
Jun 06, 2022 | 2.980 | 3.190 | 2.918 | 2.990 | 267,547 | +0.12(+4.18%) |
Jun 03, 2022 | 2.890 | 3.030 | 2.800 | 2.870 | 136,985 | -0.16(-5.28%) |
Jun 02, 2022 | 2.680 | 3.200 | 2.680 | 3.030 | 829,156 | +0.32(+11.81%) |
Jun 01, 2022 | 3.010 | 3.017 | 2.700 | 2.710 | 283,768 | -0.29(-9.67%) |
May 31, 2022 | 3.010 | 3.090 | 2.750 | 3.000 | 338,697 | +0.00(+0.00%) |
May 27, 2022 | 2.840 | 3.040 | 2.766 | 3.000 | 499,333 | +0.17(+6.01%) |
May 26, 2022 | 3.210 | 3.300 | 2.700 | 2.830 | 552,252 | -0.36(-11.29%) |
May 25, 2022 | 2.730 | 3.210 | 2.730 | 3.190 | 486,683 | +0.45(+16.42%) |
May 24, 2022 | 2.720 | 2.800 | 2.450 | 2.740 | 384,599 | +0.01(+0.37%) |
May 23, 2022 | 2.950 | 3.010 | 2.700 | 2.730 | 185,430 | -0.29(-9.60%) |
May 20, 2022 | 2.900 | 3.130 | 2.760 | 3.020 | 301,022 | +0.15(+5.23%) |
May 19, 2022 | 2.540 | 2.870 | 2.540 | 2.870 | 346,645 | +0.30(+11.67%) |
May 18, 2022 | 2.500 | 2.690 | 2.500 | 2.570 | 258,192 | +0.11(+4.47%) |
May 17, 2022 | 2.560 | 2.700 | 2.400 | 2.460 | 285,432 | +0.04(+1.65%) |
May 16, 2022 | 2.490 | 2.700 | 2.380 | 2.420 | 262,424 | -0.11(-4.35%) |
May 13, 2022 | 2.400 | 2.690 | 2.400 | 2.530 | 520,802 | +0.17(+7.20%) |
May 12, 2022 | 2.360 | 2.770 | 2.350 | 2.360 | 391,248 | -0.07(-2.88%) |
May 11, 2022 | 2.630 | 2.770 | 2.380 | 2.430 | 253,499 | -0.10(-3.95%) |
May 10, 2022 | 2.670 | 2.880 | 2.510 | 2.530 | 360,730 | -0.08(-3.07%) |
May 09, 2022 | 2.640 | 2.750 | 2.540 | 2.610 | 208,093 | -0.14(-5.09%) |
May 06, 2022 | 2.970 | 3.010 | 2.650 | 2.750 | 333,487 | -0.18(-6.14%) |
May 05, 2022 | 2.880 | 2.990 | 2.670 | 2.930 | 446,435 | +0.11(+3.90%) |
May 04, 2022 | 2.750 | 2.820 | 2.590 | 2.820 | 291,998 | +0.11(+4.06%) |
May 03, 2022 | 2.720 | 2.900 | 2.660 | 2.710 | 240,442 | +0.01(+0.37%) |