Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 683,354 | +0.01(+0.87%) |
Apr 27, 2023 | 1.150 | 1.180 | 1.130 | 1.150 | 610,470 | +0.00(+0.00%) |
Apr 26, 2023 | 1.180 | 1.218 | 1.140 | 1.150 | 729,486 | -0.03(-2.54%) |
Apr 25, 2023 | 1.200 | 1.240 | 1.170 | 1.180 | 764,242 | -0.03(-2.48%) |
Apr 24, 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 1,168,010 | +0.00(+0.00%) |
Apr 21, 2023 | 1.280 | 1.290 | 1.210 | 1.210 | 1,431,611 | -0.09(-6.92%) |
Apr 20, 2023 | 1.310 | 1.350 | 1.282 | 1.300 | 917,041 | -0.02(-1.52%) |
Apr 19, 2023 | 1.220 | 1.360 | 1.215 | 1.320 | 2,175,632 | +0.08(+6.45%) |
Apr 18, 2023 | 1.300 | 1.300 | 1.235 | 1.240 | 1,338,400 | -0.01(-0.80%) |
Apr 17, 2023 | 1.190 | 1.290 | 1.190 | 1.250 | 1,849,487 | +0.06(+5.04%) |
Apr 14, 2023 | 1.270 | 1.270 | 1.160 | 1.190 | 1,728,230 | -0.04(-3.25%) |
Apr 13, 2023 | 1.260 | 1.290 | 1.210 | 1.230 | 1,552,506 | -0.05(-3.91%) |
Apr 12, 2023 | 1.350 | 1.389 | 1.280 | 1.280 | 1,399,692 | -0.05(-3.76%) |
Apr 11, 2023 | 1.370 | 1.400 | 1.330 | 1.330 | 6,788,473 | -0.05(-3.62%) |
Apr 10, 2023 | 1.410 | 1.440 | 1.360 | 1.380 | 2,321,531 | -0.04(-2.82%) |
Apr 06, 2023 | 1.480 | 1.500 | 1.420 | 1.420 | 1,038,652 | -0.03(-2.07%) |
Apr 05, 2023 | 1.490 | 1.500 | 1.430 | 1.450 | 1,091,737 | -0.06(-3.97%) |
Apr 04, 2023 | 1.560 | 1.570 | 1.480 | 1.510 | 1,378,377 | -0.05(-3.21%) |
Apr 03, 2023 | 1.570 | 1.630 | 1.530 | 1.560 | 1,970,211 | -0.01(-0.64%) |
Mar 31, 2023 | 1.580 | 1.620 | 1.510 | 1.570 | 3,420,017 | -0.01(-0.63%) |
Mar 30, 2023 | 1.560 | 1.610 | 1.550 | 1.580 | 1,012,732 | +0.02(+1.28%) |
Mar 29, 2023 | 1.560 | 1.595 | 1.530 | 1.560 | 1,683,650 | +0.01(+0.65%) |
Mar 28, 2023 | 1.660 | 1.670 | 1.520 | 1.550 | 3,211,777 | -0.12(-7.19%) |
Mar 27, 2023 | 1.620 | 1.690 | 1.620 | 1.670 | 1,400,433 | +0.05(+3.09%) |
Mar 24, 2023 | 1.560 | 1.620 | 1.520 | 1.620 | 1,595,629 | +0.05(+3.18%) |
Mar 23, 2023 | 1.690 | 1.702 | 1.550 | 1.570 | 2,480,104 | -0.12(-7.10%) |
Mar 22, 2023 | 1.810 | 1.835 | 1.690 | 1.690 | 1,758,153 | -0.14(-7.65%) |
Mar 21, 2023 | 1.790 | 1.850 | 1.760 | 1.830 | 1,621,270 | +0.05(+2.81%) |
Mar 20, 2023 | 1.790 | 1.890 | 1.750 | 1.780 | 3,115,527 | +0.04(+2.30%) |
Mar 17, 2023 | 1.820 | 1.890 | 1.740 | 1.740 | 25,442,394 | -0.12(-6.45%) |
Mar 16, 2023 | 1.850 | 1.945 | 1.775 | 1.860 | 3,100,090 | -0.02(-1.06%) |
Mar 15, 2023 | 1.830 | 1.930 | 1.770 | 1.880 | 3,052,543 | +0.01(+0.53%) |
Mar 14, 2023 | 1.930 | 2.050 | 1.835 | 1.870 | 4,645,902 | +0.01(+0.54%) |
Mar 13, 2023 | 2.000 | 2.005 | 1.830 | 1.860 | 3,079,319 | -0.15(-7.46%) |
Mar 10, 2023 | 2.030 | 2.100 | 1.940 | 2.010 | 3,476,070 | -0.03(-1.47%) |
Mar 09, 2023 | 2.250 | 2.250 | 2.040 | 2.040 | 2,312,091 | -0.05(-2.39%) |
Mar 08, 2023 | 2.170 | 2.180 | 2.065 | 2.090 | 2,178,179 | -0.08(-3.69%) |
Mar 07, 2023 | 2.300 | 2.320 | 2.120 | 2.170 | 2,489,512 | -0.12(-5.24%) |
Mar 06, 2023 | 2.250 | 2.430 | 2.190 | 2.290 | 5,322,154 | -0.13(-5.37%) |
Mar 03, 2023 | 2.400 | 2.450 | 2.370 | 2.420 | 1,187,820 | +0.04(+1.68%) |
Mar 02, 2023 | 2.350 | 2.390 | 2.330 | 2.380 | 656,616 | +0.01(+0.42%) |
Mar 01, 2023 | 2.420 | 2.430 | 2.340 | 2.370 | 790,965 | -0.05(-2.07%) |
Feb 28, 2023 | 2.500 | 2.500 | 2.420 | 2.420 | 943,577 | -0.07(-2.81%) |
Feb 27, 2023 | 2.470 | 2.525 | 2.455 | 2.490 | 639,266 | +0.00(+0.00%) |
Feb 24, 2023 | 2.570 | 2.570 | 2.460 | 2.490 | 749,965 | -0.10(-3.86%) |
Feb 23, 2023 | 2.620 | 2.620 | 2.555 | 2.590 | 916,713 | +0.02(+0.78%) |
Feb 22, 2023 | 2.700 | 2.710 | 2.520 | 2.570 | 2,014,587 | -0.09(-3.38%) |
Feb 21, 2023 | 2.730 | 2.730 | 2.620 | 2.660 | 641,158 | -0.07(-2.56%) |
Feb 17, 2023 | 2.850 | 2.850 | 2.720 | 2.730 | 684,594 | -0.06(-2.15%) |
Feb 16, 2023 | 2.840 | 2.865 | 2.763 | 2.790 | 536,667 | -0.11(-3.79%) |
Feb 15, 2023 | 2.870 | 2.950 | 2.830 | 2.900 | 303,941 | +0.01(+0.35%) |
Feb 14, 2023 | 2.970 | 2.990 | 2.870 | 2.890 | 382,257 | -0.11(-3.67%) |
Feb 13, 2023 | 3.030 | 3.035 | 2.960 | 3.000 | 365,622 | -0.05(-1.64%) |
Feb 10, 2023 | 2.910 | 3.090 | 2.890 | 3.050 | 461,397 | +0.15(+5.17%) |
Feb 09, 2023 | 2.980 | 3.020 | 2.900 | 2.900 | 317,561 | -0.05(-1.69%) |
Feb 08, 2023 | 3.000 | 3.020 | 2.950 | 2.950 | 236,695 | -0.07(-2.32%) |
Feb 07, 2023 | 3.000 | 3.080 | 2.960 | 3.020 | 738,951 | -0.01(-0.33%) |
Feb 06, 2023 | 3.090 | 3.090 | 2.980 | 3.030 | 276,140 | -0.06(-1.94%) |
Feb 03, 2023 | 3.120 | 3.160 | 3.060 | 3.090 | 478,894 | -0.04(-1.28%) |
Feb 02, 2023 | 3.030 | 3.190 | 3.000 | 3.130 | 593,744 | +0.11(+3.64%) |
Feb 01, 2023 | 3.100 | 3.110 | 2.980 | 3.020 | 509,443 | -0.06(-1.95%) |
Jan 31, 2023 | 3.010 | 3.115 | 2.965 | 3.080 | 523,176 | +0.10(+3.36%) |
Jan 30, 2023 | 2.970 | 3.040 | 2.960 | 2.980 | 378,548 | -0.01(-0.33%) |
Jan 27, 2023 | 2.890 | 3.030 | 2.870 | 2.990 | 449,190 | +0.06(+2.05%) |
Jan 26, 2023 | 2.980 | 3.050 | 2.905 | 2.930 | 311,233 | -0.02(-0.68%) |
Jan 25, 2023 | 2.890 | 3.030 | 2.866 | 2.950 | 663,186 | +0.07(+2.43%) |
Jan 24, 2023 | 2.930 | 2.950 | 2.880 | 2.880 | 281,477 | -0.04(-1.37%) |
Jan 23, 2023 | 2.950 | 2.965 | 2.885 | 2.920 | 361,198 | -0.02(-0.68%) |
Jan 20, 2023 | 3.010 | 3.060 | 2.870 | 2.940 | 583,542 | -0.03(-1.01%) |
Jan 19, 2023 | 2.990 | 3.030 | 2.920 | 2.970 | 412,940 | +0.01(+0.34%) |
Jan 18, 2023 | 3.070 | 3.075 | 2.925 | 2.960 | 291,148 | -0.09(-2.95%) |
Jan 17, 2023 | 3.090 | 3.130 | 3.000 | 3.050 | 972,010 | -0.06(-1.93%) |
Jan 13, 2023 | 3.100 | 3.190 | 3.080 | 3.110 | 468,935 | -0.03(-0.96%) |
Jan 12, 2023 | 3.000 | 3.150 | 2.960 | 3.140 | 738,057 | +0.17(+5.72%) |
Jan 11, 2023 | 2.800 | 2.970 | 2.800 | 2.970 | 613,350 | +0.17(+6.07%) |
Jan 10, 2023 | 2.790 | 2.820 | 2.755 | 2.800 | 392,008 | +0.02(+0.72%) |
Jan 09, 2023 | 2.790 | 2.850 | 2.760 | 2.780 | 560,668 | +0.00(+0.00%) |
Jan 06, 2023 | 2.720 | 2.800 | 2.710 | 2.780 | 674,284 | +0.05(+1.83%) |
Jan 05, 2023 | 2.800 | 2.800 | 2.720 | 2.730 | 462,500 | -0.08(-2.85%) |
Jan 04, 2023 | 2.800 | 2.845 | 2.770 | 2.810 | 573,892 | +0.04(+1.44%) |
Jan 03, 2023 | 2.720 | 2.830 | 2.710 | 2.770 | 548,245 | +0.04(+1.47%) |
Dec 30, 2022 | 2.730 | 2.760 | 2.690 | 2.730 | 522,839 | -0.03(-1.09%) |
Dec 29, 2022 | 2.710 | 2.765 | 2.700 | 2.760 | 503,099 | +0.08(+2.99%) |
Dec 28, 2022 | 2.760 | 2.780 | 2.680 | 2.680 | 550,488 | -0.06(-2.19%) |
Dec 27, 2022 | 2.730 | 2.765 | 2.710 | 2.740 | 453,012 | -0.01(-0.36%) |
Dec 23, 2022 | 2.730 | 2.810 | 2.730 | 2.750 | 294,564 | +0.01(+0.36%) |
Dec 22, 2022 | 2.780 | 2.795 | 2.695 | 2.740 | 737,527 | -0.05(-1.79%) |
Dec 21, 2022 | 2.800 | 2.860 | 2.790 | 2.790 | 526,441 | +0.01(+0.36%) |
Dec 20, 2022 | 2.770 | 2.820 | 2.735 | 2.780 | 1,017,607 | +0.02(+0.72%) |
Dec 19, 2022 | 2.780 | 2.850 | 2.740 | 2.760 | 1,168,522 | -0.02(-0.72%) |
Dec 16, 2022 | 2.840 | 2.905 | 2.760 | 2.780 | 5,710,608 | -0.09(-3.14%) |
Dec 15, 2022 | 2.920 | 2.923 | 2.840 | 2.870 | 2,600,730 | -0.06(-2.05%) |
Dec 14, 2022 | 2.960 | 3.010 | 2.930 | 2.930 | 1,465,770 | -0.02(-0.68%) |
Dec 13, 2022 | 3.010 | 3.115 | 2.950 | 2.950 | 1,438,943 | -0.01(-0.34%) |
Dec 12, 2022 | 2.940 | 2.970 | 2.905 | 2.960 | 885,254 | +0.01(+0.34%) |
Dec 09, 2022 | 2.960 | 3.000 | 2.910 | 2.950 | 544,897 | -0.02(-0.67%) |
Dec 08, 2022 | 2.940 | 2.980 | 2.920 | 2.970 | 604,830 | +0.05(+1.71%) |
Dec 07, 2022 | 2.900 | 2.970 | 2.830 | 2.920 | 1,248,456 | +0.04(+1.39%) |
Dec 06, 2022 | 2.880 | 2.940 | 2.870 | 2.880 | 858,845 | -0.01(-0.35%) |
Dec 05, 2022 | 2.980 | 3.030 | 2.880 | 2.890 | 1,075,759 | -0.13(-4.30%) |
Dec 02, 2022 | 2.920 | 3.050 | 2.920 | 3.020 | 1,323,336 | +0.04(+1.34%) |
Dec 01, 2022 | 2.940 | 3.020 | 2.920 | 2.980 | 1,272,373 | +0.06(+2.05%) |
Nov 30, 2022 | 2.930 | 2.990 | 2.780 | 2.920 | 4,815,370 | -0.03(-1.02%) |
Nov 29, 2022 | 2.920 | 3.010 | 2.850 | 2.950 | 970,901 | +0.04(+1.37%) |
Nov 28, 2022 | 2.870 | 3.010 | 2.830 | 2.910 | 734,795 | +0.05(+1.75%) |
Nov 25, 2022 | 2.780 | 2.880 | 2.780 | 2.860 | 261,910 | +0.07(+2.51%) |
Nov 23, 2022 | 2.920 | 2.920 | 2.760 | 2.790 | 569,179 | -0.13(-4.45%) |
Nov 22, 2022 | 2.960 | 2.960 | 2.890 | 2.920 | 906,922 | -0.01(-0.34%) |
Nov 21, 2022 | 2.890 | 2.940 | 2.855 | 2.930 | 609,754 | +0.05(+1.74%) |
Nov 18, 2022 | 2.890 | 2.940 | 2.830 | 2.880 | 911,231 | +0.08(+2.86%) |
Nov 17, 2022 | 2.790 | 2.800 | 2.735 | 2.800 | 467,213 | -0.03(-1.06%) |
Nov 16, 2022 | 2.920 | 2.930 | 2.805 | 2.830 | 449,696 | -0.11(-3.74%) |
Nov 15, 2022 | 2.900 | 2.990 | 2.855 | 2.940 | 712,227 | +0.07(+2.44%) |
Nov 14, 2022 | 2.880 | 2.955 | 2.800 | 2.870 | 1,202,289 | -0.01(-0.35%) |
Nov 11, 2022 | 3.010 | 3.025 | 2.815 | 2.880 | 1,651,640 | -0.16(-5.26%) |
Nov 10, 2022 | 2.870 | 3.040 | 2.870 | 3.040 | 995,848 | +0.25(+8.96%) |
Nov 09, 2022 | 2.800 | 2.875 | 2.725 | 2.790 | 880,088 | -0.12(-4.12%) |
Nov 08, 2022 | 2.910 | 2.958 | 2.875 | 2.910 | 703,985 | -0.02(-0.68%) |
Nov 07, 2022 | 2.910 | 2.960 | 2.830 | 2.930 | 868,448 | +0.03(+1.03%) |
Nov 04, 2022 | 2.800 | 2.910 | 2.800 | 2.900 | 606,262 | +0.12(+4.32%) |
Nov 03, 2022 | 2.810 | 2.860 | 2.700 | 2.780 | 760,102 | -0.02(-0.71%) |
Nov 02, 2022 | 3.000 | 3.000 | 2.650 | 2.800 | 928,803 | -0.11(-3.78%) |
Nov 01, 2022 | 2.920 | 2.960 | 2.860 | 2.910 | 860,083 | +0.03(+1.04%) |
Oct 31, 2022 | 2.810 | 2.880 | 2.790 | 2.880 | 946,670 | +0.04(+1.41%) |
Oct 28, 2022 | 2.750 | 2.850 | 2.740 | 2.840 | 688,965 | +0.10(+3.65%) |
Oct 27, 2022 | 2.610 | 2.765 | 2.610 | 2.740 | 584,778 | +0.13(+4.98%) |
Oct 26, 2022 | 2.530 | 2.615 | 2.530 | 2.610 | 762,447 | +0.11(+4.40%) |
Oct 25, 2022 | 2.420 | 2.520 | 2.420 | 2.500 | 855,235 | +0.07(+2.88%) |
Oct 24, 2022 | 2.410 | 2.430 | 2.370 | 2.430 | 569,776 | +0.02(+0.83%) |
Oct 21, 2022 | 2.420 | 2.420 | 2.340 | 2.410 | 499,294 | +0.01(+0.42%) |
Oct 20, 2022 | 2.470 | 2.515 | 2.380 | 2.400 | 579,216 | -0.10(-4.00%) |
Oct 19, 2022 | 2.520 | 2.525 | 2.420 | 2.500 | 648,326 | -0.05(-1.96%) |
Oct 18, 2022 | 2.650 | 2.655 | 2.520 | 2.550 | 673,178 | -0.03(-1.16%) |
Oct 17, 2022 | 2.560 | 2.605 | 2.490 | 2.580 | 1,152,425 | +0.07(+2.79%) |
Oct 14, 2022 | 2.610 | 2.680 | 2.465 | 2.510 | 891,788 | -0.10(-3.83%) |
Oct 13, 2022 | 2.510 | 2.630 | 2.450 | 2.610 | 966,386 | +0.06(+2.35%) |
Oct 12, 2022 | 2.640 | 2.640 | 2.535 | 2.550 | 692,756 | -0.09(-3.41%) |
Oct 11, 2022 | 2.450 | 2.670 | 2.410 | 2.640 | 1,357,893 | +0.17(+6.88%) |
Oct 10, 2022 | 2.460 | 2.515 | 2.410 | 2.470 | 731,444 | +0.00(+0.00%) |
Oct 07, 2022 | 2.470 | 2.470 | 2.390 | 2.470 | 1,048,147 | -0.01(-0.40%) |
Oct 06, 2022 | 2.530 | 2.530 | 2.430 | 2.480 | 855,061 | -0.07(-2.75%) |
Oct 05, 2022 | 2.660 | 2.660 | 2.450 | 2.550 | 886,526 | -0.14(-5.20%) |
Oct 04, 2022 | 2.640 | 2.725 | 2.635 | 2.690 | 935,513 | +0.06(+2.28%) |
Oct 03, 2022 | 2.630 | 2.659 | 2.580 | 2.630 | 603,544 | +0.00(+0.00%) |
Sep 30, 2022 | 2.680 | 2.740 | 2.630 | 2.630 | 1,269,292 | -0.04(-1.50%) |
Sep 29, 2022 | 2.740 | 2.740 | 2.610 | 2.670 | 746,481 | -0.11(-3.96%) |
Sep 28, 2022 | 2.720 | 2.805 | 2.670 | 2.780 | 778,511 | +0.08(+2.96%) |
Sep 27, 2022 | 2.760 | 2.800 | 2.680 | 2.700 | 1,030,545 | +0.01(+0.37%) |
Sep 26, 2022 | 2.840 | 2.840 | 2.670 | 2.690 | 965,101 | -0.15(-5.28%) |
Sep 23, 2022 | 2.890 | 2.930 | 2.780 | 2.840 | 1,054,096 | -0.14(-4.70%) |
Sep 22, 2022 | 2.950 | 2.980 | 2.890 | 2.980 | 770,181 | +0.03(+1.02%) |
Sep 21, 2022 | 3.110 | 3.170 | 2.940 | 2.950 | 661,224 | -0.12(-3.91%) |
Sep 20, 2022 | 3.080 | 3.100 | 3.030 | 3.070 | 938,691 | -0.04(-1.29%) |
Sep 19, 2022 | 3.080 | 3.140 | 3.040 | 3.110 | 968,906 | +0.03(+0.97%) |
Sep 16, 2022 | 3.070 | 3.130 | 3.020 | 3.080 | 2,334,894 | -0.04(-1.28%) |
Sep 15, 2022 | 3.040 | 3.170 | 3.000 | 3.120 | 1,637,669 | +0.07(+2.30%) |
Sep 14, 2022 | 3.010 | 3.060 | 2.970 | 3.050 | 1,424,404 | +0.04(+1.33%) |
Sep 13, 2022 | 3.120 | 3.145 | 3.000 | 3.010 | 1,098,242 | -0.20(-6.23%) |
Sep 12, 2022 | 3.090 | 3.210 | 3.090 | 3.210 | 716,367 | +0.14(+4.56%) |
Sep 09, 2022 | 3.080 | 3.130 | 3.050 | 3.070 | 890,515 | -0.01(-0.32%) |
Sep 08, 2022 | 3.020 | 3.090 | 3.000 | 3.080 | 821,816 | +0.03(+0.98%) |
Sep 07, 2022 | 3.080 | 3.101 | 2.990 | 3.050 | 1,670,535 | -0.05(-1.61%) |
Sep 06, 2022 | 3.000 | 3.100 | 2.985 | 3.100 | 1,220,111 | +0.10(+3.33%) |
Sep 02, 2022 | 2.900 | 3.050 | 2.880 | 3.000 | 1,830,943 | +0.13(+4.53%) |
Sep 01, 2022 | 2.840 | 2.910 | 2.805 | 2.870 | 1,064,050 | +0.06(+2.14%) |
Aug 31, 2022 | 2.860 | 2.895 | 2.810 | 2.810 | 556,160 | -0.05(-1.75%) |
Aug 30, 2022 | 2.920 | 2.930 | 2.850 | 2.860 | 770,591 | -0.04(-1.38%) |
Aug 29, 2022 | 2.970 | 2.970 | 2.880 | 2.900 | 699,909 | -0.05(-1.69%) |
Aug 26, 2022 | 3.050 | 3.060 | 2.950 | 2.950 | 403,925 | -0.12(-3.91%) |
Aug 25, 2022 | 3.020 | 3.070 | 2.970 | 3.070 | 543,975 | +0.05(+1.66%) |
Aug 24, 2022 | 3.000 | 3.030 | 2.960 | 3.020 | 416,662 | +0.05(+1.68%) |
Aug 23, 2022 | 2.930 | 3.010 | 2.900 | 2.970 | 539,607 | +0.03(+1.02%) |
Aug 22, 2022 | 3.050 | 3.050 | 2.940 | 2.940 | 587,278 | -0.13(-4.23%) |
Aug 19, 2022 | 3.120 | 3.140 | 3.045 | 3.070 | 660,819 | -0.08(-2.54%) |
Aug 18, 2022 | 3.230 | 3.250 | 3.145 | 3.150 | 339,480 | -0.07(-2.17%) |
Aug 17, 2022 | 3.260 | 3.270 | 3.210 | 3.220 | 378,098 | -0.05(-1.53%) |
Aug 16, 2022 | 3.220 | 3.290 | 3.210 | 3.270 | 577,849 | +0.04(+1.24%) |
Aug 15, 2022 | 3.250 | 3.260 | 3.210 | 3.230 | 495,583 | -0.05(-1.52%) |
Aug 12, 2022 | 3.280 | 3.320 | 3.225 | 3.280 | 462,404 | -0.02(-0.61%) |
Aug 11, 2022 | 3.280 | 3.320 | 3.235 | 3.300 | 586,860 | +0.05(+1.54%) |
Aug 10, 2022 | 3.220 | 3.290 | 3.205 | 3.250 | 899,714 | +0.03(+0.93%) |
Aug 09, 2022 | 3.320 | 3.330 | 3.190 | 3.220 | 1,090,641 | -0.11(-3.30%) |
Aug 08, 2022 | 3.380 | 3.430 | 3.310 | 3.330 | 808,889 | -0.02(-0.60%) |
Aug 05, 2022 | 3.370 | 3.380 | 3.295 | 3.350 | 757,324 | -0.07(-2.05%) |
Aug 04, 2022 | 3.560 | 3.560 | 3.355 | 3.420 | 790,010 | -0.14(-3.93%) |
Aug 03, 2022 | 3.710 | 3.820 | 3.560 | 3.560 | 663,584 | -0.17(-4.56%) |
Aug 02, 2022 | 3.770 | 3.795 | 3.730 | 3.730 | 490,165 | -0.05(-1.32%) |
Aug 01, 2022 | 3.720 | 3.840 | 3.720 | 3.780 | 490,375 | -0.01(-0.26%) |
Jul 29, 2022 | 3.750 | 3.870 | 3.685 | 3.790 | 1,158,809 | +0.04(+1.07%) |
Jul 28, 2022 | 3.720 | 3.770 | 3.680 | 3.750 | 361,543 | +0.05(+1.35%) |
Jul 27, 2022 | 3.680 | 3.720 | 3.630 | 3.700 | 367,360 | +0.05(+1.37%) |
Jul 26, 2022 | 3.710 | 3.780 | 3.650 | 3.650 | 492,703 | -0.07(-1.88%) |
Jul 25, 2022 | 3.660 | 3.770 | 3.640 | 3.720 | 758,862 | +0.08(+2.20%) |
Jul 22, 2022 | 3.640 | 3.700 | 3.580 | 3.640 | 405,071 | -0.03(-0.82%) |
Jul 21, 2022 | 3.690 | 3.690 | 3.550 | 3.670 | 679,876 | -0.11(-2.91%) |
Jul 20, 2022 | 3.770 | 3.850 | 3.730 | 3.780 | 492,344 | -0.02(-0.53%) |
Jul 19, 2022 | 3.780 | 3.860 | 3.680 | 3.800 | 430,545 | +0.07(+1.88%) |
Jul 18, 2022 | 3.670 | 3.795 | 3.670 | 3.730 | 379,871 | +0.04(+1.08%) |
Jul 15, 2022 | 3.660 | 3.715 | 3.605 | 3.690 | 578,936 | +0.11(+3.07%) |
Jul 14, 2022 | 3.610 | 3.610 | 3.540 | 3.580 | 330,411 | -0.07(-1.92%) |
Jul 13, 2022 | 3.660 | 3.694 | 3.630 | 3.650 | 267,133 | -0.05(-1.35%) |
Jul 12, 2022 | 3.650 | 3.770 | 3.650 | 3.700 | 799,519 | +0.05(+1.37%) |
Jul 11, 2022 | 3.750 | 3.750 | 3.610 | 3.650 | 311,056 | -0.11(-2.93%) |
Jul 08, 2022 | 3.790 | 3.840 | 3.690 | 3.760 | 412,437 | -0.02(-0.53%) |
Jul 07, 2022 | 3.830 | 3.910 | 3.770 | 3.780 | 464,437 | -0.07(-1.82%) |
Jul 06, 2022 | 4.150 | 4.170 | 3.820 | 3.850 | 952,185 | -0.37(-8.77%) |
Jul 05, 2022 | 4.150 | 4.230 | 4.030 | 4.220 | 514,575 | +0.01(+0.24%) |
Jul 01, 2022 | 4.160 | 4.270 | 4.160 | 4.210 | 428,018 | +0.04(+0.96%) |
Jun 30, 2022 | 4.080 | 4.180 | 4.062 | 4.170 | 559,517 | +0.02(+0.48%) |
Jun 29, 2022 | 4.220 | 4.220 | 4.120 | 4.150 | 483,473 | -0.07(-1.66%) |
Jun 28, 2022 | 4.340 | 4.415 | 4.220 | 4.220 | 712,734 | -0.10(-2.31%) |
Jun 27, 2022 | 4.470 | 4.490 | 4.290 | 4.320 | 485,836 | -0.14(-3.14%) |
Jun 24, 2022 | 4.280 | 4.470 | 4.275 | 4.460 | 1,339,955 | +0.18(+4.21%) |
Jun 23, 2022 | 4.200 | 4.305 | 4.180 | 4.280 | 428,180 | +0.11(+2.64%) |
Jun 22, 2022 | 4.130 | 4.275 | 4.110 | 4.170 | 437,491 | -0.01(-0.24%) |
Jun 21, 2022 | 4.350 | 4.350 | 4.160 | 4.180 | 622,166 | -0.16(-3.69%) |
Jun 17, 2022 | 4.030 | 4.540 | 4.030 | 4.340 | 4,457,139 | +0.35(+8.77%) |
Jun 16, 2022 | 4.000 | 4.110 | 3.880 | 3.990 | 1,010,067 | -0.07(-1.72%) |
Jun 15, 2022 | 4.060 | 4.155 | 4.010 | 4.060 | 736,090 | +0.06(+1.50%) |
Jun 14, 2022 | 3.960 | 4.030 | 3.840 | 4.000 | 646,534 | +0.08(+2.04%) |
Jun 13, 2022 | 4.110 | 4.120 | 3.910 | 3.920 | 432,655 | -0.27(-6.44%) |
Jun 10, 2022 | 4.200 | 4.230 | 4.150 | 4.190 | 550,249 | -0.03(-0.71%) |
Jun 09, 2022 | 4.380 | 4.380 | 4.220 | 4.220 | 373,392 | -0.18(-4.09%) |
Jun 08, 2022 | 4.470 | 4.470 | 4.310 | 4.400 | 455,191 | -0.10(-2.22%) |
Jun 07, 2022 | 4.410 | 4.510 | 4.386 | 4.500 | 243,191 | +0.07(+1.58%) |
Jun 06, 2022 | 4.380 | 4.475 | 4.330 | 4.430 | 561,205 | +0.08(+1.84%) |
Jun 03, 2022 | 4.360 | 4.399 | 4.300 | 4.350 | 657,399 | -0.05(-1.14%) |
Jun 02, 2022 | 4.410 | 4.420 | 4.340 | 4.400 | 404,958 | -0.03(-0.68%) |
Jun 01, 2022 | 4.510 | 4.520 | 4.350 | 4.430 | 427,954 | -0.09(-1.99%) |
May 31, 2022 | 4.530 | 4.555 | 4.420 | 4.520 | 657,632 | -0.04(-0.88%) |
May 27, 2022 | 4.480 | 4.570 | 4.460 | 4.560 | 320,133 | +0.11(+2.47%) |
May 26, 2022 | 4.520 | 4.580 | 4.450 | 4.450 | 337,715 | -0.07(-1.55%) |
May 25, 2022 | 4.530 | 4.570 | 4.500 | 4.520 | 327,586 | -0.01(-0.22%) |
May 24, 2022 | 4.450 | 4.530 | 4.350 | 4.530 | 438,102 | +0.08(+1.80%) |
May 23, 2022 | 4.410 | 4.465 | 4.370 | 4.450 | 303,713 | +0.06(+1.37%) |
May 20, 2022 | 4.440 | 4.470 | 4.330 | 4.390 | 379,560 | +0.01(+0.23%) |
May 19, 2022 | 4.530 | 4.590 | 4.380 | 4.380 | 607,604 | -0.19(-4.16%) |
May 18, 2022 | 4.690 | 4.730 | 4.530 | 4.570 | 615,386 | -0.11(-2.35%) |
May 17, 2022 | 4.580 | 4.690 | 4.540 | 4.680 | 314,720 | +0.16(+3.54%) |
May 16, 2022 | 4.500 | 4.579 | 4.435 | 4.520 | 439,944 | +0.04(+0.89%) |
May 13, 2022 | 4.510 | 4.525 | 4.440 | 4.480 | 578,084 | +0.00(+0.00%) |
May 12, 2022 | 4.370 | 4.505 | 4.350 | 4.480 | 683,375 | +0.10(+2.28%) |
May 11, 2022 | 4.570 | 4.620 | 4.340 | 4.380 | 548,049 | -0.13(-2.88%) |
May 10, 2022 | 4.720 | 4.785 | 4.480 | 4.510 | 733,752 | -0.19(-4.04%) |
May 09, 2022 | 4.830 | 4.890 | 4.660 | 4.700 | 1,013,341 | -0.19(-3.89%) |
May 06, 2022 | 4.910 | 4.970 | 4.760 | 4.890 | 710,746 | -0.03(-0.61%) |
May 05, 2022 | 5.060 | 5.060 | 4.830 | 4.920 | 508,629 | -0.14(-2.77%) |
May 04, 2022 | 5.190 | 5.200 | 4.980 | 5.060 | 541,477 | -0.08(-1.56%) |
May 03, 2022 | 5.020 | 5.150 | 4.990 | 5.140 | 441,670 | +0.09(+1.78%) |