Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.104 | 4.123 | 3.989 | 4.085 | 516,399 | -0.04(-0.93%) |
Apr 27, 2023 | 4.199 | 4.237 | 4.066 | 4.123 | 336,581 | -0.08(-1.82%) |
Apr 26, 2023 | 4.228 | 4.304 | 4.171 | 4.199 | 290,506 | -0.02(-0.45%) |
Apr 25, 2023 | 4.228 | 4.228 | 4.094 | 4.218 | 569,881 | -0.06(-1.34%) |
Apr 24, 2023 | 4.247 | 4.342 | 4.185 | 4.276 | 407,989 | +0.02(+0.45%) |
Apr 21, 2023 | 4.390 | 4.428 | 4.228 | 4.256 | 444,900 | -0.14(-3.25%) |
Apr 20, 2023 | 4.266 | 4.495 | 4.256 | 4.400 | 644,090 | +0.09(+1.99%) |
Apr 19, 2023 | 4.571 | 4.619 | 4.266 | 4.314 | 1,193,068 | -0.35(-7.57%) |
Apr 18, 2023 | 4.772 | 4.944 | 4.652 | 4.667 | 888,947 | -0.12(-2.59%) |
Apr 17, 2023 | 4.648 | 4.944 | 4.581 | 4.791 | 1,633,514 | +0.11(+2.45%) |
Apr 14, 2023 | 4.485 | 4.691 | 4.485 | 4.676 | 705,691 | +0.22(+4.93%) |
Apr 13, 2023 | 4.390 | 4.524 | 4.328 | 4.457 | 564,402 | +0.07(+1.52%) |
Apr 12, 2023 | 4.361 | 4.419 | 4.266 | 4.390 | 609,797 | +0.15(+3.60%) |
Apr 11, 2023 | 4.008 | 4.256 | 4.008 | 4.237 | 771,120 | +0.29(+7.25%) |
Apr 10, 2023 | 3.741 | 3.970 | 3.674 | 3.951 | 598,151 | +0.21(+5.61%) |
Apr 06, 2023 | 3.779 | 3.817 | 3.741 | 3.741 | 153,986 | -0.05(-1.26%) |
Apr 05, 2023 | 3.741 | 3.817 | 3.722 | 3.789 | 634,398 | +0.00(+0.00%) |
Apr 04, 2023 | 3.884 | 3.884 | 3.703 | 3.789 | 570,481 | -0.07(-1.73%) |
Apr 03, 2023 | 3.779 | 3.884 | 3.717 | 3.856 | 519,212 | +0.11(+3.06%) |
Mar 31, 2023 | 3.989 | 4.037 | 3.693 | 3.741 | 519,769 | -0.23(-5.77%) |
Mar 30, 2023 | 4.066 | 4.066 | 3.899 | 3.970 | 600,799 | -0.04(-0.95%) |
Mar 29, 2023 | 3.951 | 4.056 | 3.889 | 4.008 | 763,544 | +0.08(+1.94%) |
Mar 28, 2023 | 3.894 | 3.984 | 3.822 | 3.932 | 813,268 | +0.07(+1.73%) |
Mar 27, 2023 | 3.770 | 3.913 | 3.717 | 3.865 | 689,197 | +0.16(+4.38%) |
Mar 24, 2023 | 3.646 | 3.727 | 3.560 | 3.703 | 266,866 | +0.05(+1.31%) |
Mar 23, 2023 | 3.827 | 3.898 | 3.607 | 3.655 | 768,186 | -0.14(-3.77%) |
Mar 22, 2023 | 3.875 | 3.908 | 3.784 | 3.798 | 672,326 | -0.09(-2.21%) |
Mar 21, 2023 | 3.674 | 3.941 | 3.674 | 3.884 | 744,300 | +0.29(+7.96%) |
Mar 20, 2023 | 3.693 | 3.789 | 3.598 | 3.598 | 453,272 | -0.12(-3.33%) |
Mar 17, 2023 | 3.903 | 3.903 | 3.693 | 3.722 | 753,523 | -0.23(-5.80%) |
Mar 16, 2023 | 3.732 | 3.989 | 3.655 | 3.951 | 780,257 | +0.20(+5.34%) |
Mar 15, 2023 | 3.913 | 3.922 | 3.722 | 3.751 | 1,234,882 | -0.31(-7.75%) |
Mar 14, 2023 | 4.237 | 4.361 | 4.066 | 4.066 | 996,287 | -0.08(-1.84%) |
Mar 13, 2023 | 4.390 | 4.400 | 4.123 | 4.142 | 896,665 | -0.22(-5.03%) |
Mar 10, 2023 | 4.619 | 4.643 | 4.338 | 4.361 | 1,016,150 | -0.34(-7.30%) |
Mar 09, 2023 | 4.953 | 5.049 | 4.667 | 4.705 | 794,654 | -0.26(-5.19%) |
Mar 08, 2023 | 4.667 | 4.972 | 4.638 | 4.963 | 933,188 | +0.30(+6.34%) |
Mar 07, 2023 | 4.953 | 4.953 | 4.619 | 4.667 | 765,837 | -0.19(-3.93%) |
Mar 06, 2023 | 4.724 | 4.891 | 4.571 | 4.858 | 906,333 | +0.12(+2.62%) |
Mar 03, 2023 | 4.590 | 4.757 | 4.516 | 4.734 | 864,621 | +0.12(+2.69%) |
Mar 02, 2023 | 4.953 | 4.953 | 4.593 | 4.610 | 734,894 | -0.32(-6.58%) |
Mar 01, 2023 | 4.953 | 4.953 | 4.745 | 4.934 | 938,980 | +0.06(+1.17%) |
Feb 28, 2023 | 4.924 | 4.953 | 4.791 | 4.877 | 790,688 | -0.02(-0.39%) |
Feb 27, 2023 | 4.848 | 4.924 | 4.767 | 4.896 | 829,117 | +0.09(+1.79%) |
Feb 24, 2023 | 4.695 | 4.810 | 4.600 | 4.810 | 2,128,419 | +0.24(+5.22%) |
Feb 23, 2023 | 4.400 | 4.600 | 4.400 | 4.571 | 505,530 | +0.19(+4.36%) |
Feb 22, 2023 | 4.505 | 4.524 | 4.357 | 4.380 | 323,878 | -0.07(-1.50%) |
Feb 21, 2023 | 4.400 | 4.557 | 4.400 | 4.447 | 408,703 | +0.02(+0.43%) |
Feb 17, 2023 | 4.600 | 4.600 | 4.218 | 4.428 | 1,251,920 | -0.19(-4.13%) |
Feb 16, 2023 | 4.390 | 4.672 | 4.390 | 4.619 | 1,121,492 | +0.19(+4.31%) |
Feb 15, 2023 | 4.428 | 4.485 | 4.352 | 4.428 | 473,706 | -0.08(-1.69%) |
Feb 14, 2023 | 4.419 | 4.552 | 4.417 | 4.505 | 561,735 | +0.09(+1.94%) |
Feb 13, 2023 | 4.199 | 4.438 | 4.128 | 4.419 | 745,738 | +0.25(+5.95%) |
Feb 10, 2023 | 4.123 | 4.209 | 4.099 | 4.171 | 488,041 | +0.03(+0.69%) |
Feb 09, 2023 | 4.228 | 4.276 | 4.104 | 4.142 | 537,564 | -0.09(-2.03%) |
Feb 08, 2023 | 4.161 | 4.247 | 4.080 | 4.228 | 312,654 | +0.08(+1.84%) |
Feb 07, 2023 | 4.151 | 4.237 | 4.118 | 4.151 | 547,141 | -0.02(-0.46%) |
Feb 06, 2023 | 4.066 | 4.180 | 4.018 | 4.171 | 431,575 | +0.08(+1.86%) |
Feb 03, 2023 | 4.285 | 4.314 | 4.075 | 4.094 | 461,475 | -0.22(-5.09%) |
Feb 02, 2023 | 4.333 | 4.409 | 4.236 | 4.314 | 555,155 | -0.01(-0.22%) |
Feb 01, 2023 | 4.409 | 4.447 | 4.201 | 4.323 | 653,103 | -0.11(-2.58%) |
Jan 31, 2023 | 4.285 | 4.481 | 4.280 | 4.438 | 637,446 | +0.19(+4.49%) |
Jan 30, 2023 | 4.380 | 4.414 | 4.237 | 4.247 | 397,783 | -0.17(-3.89%) |
Jan 27, 2023 | 4.562 | 4.607 | 4.400 | 4.419 | 577,917 | -0.16(-3.54%) |
Jan 26, 2023 | 4.619 | 4.666 | 4.514 | 4.581 | 583,977 | +0.01(+0.21%) |
Jan 25, 2023 | 4.409 | 4.636 | 4.352 | 4.571 | 717,192 | +0.12(+2.79%) |
Jan 24, 2023 | 4.409 | 4.571 | 4.400 | 4.447 | 673,824 | -0.03(-0.64%) |
Jan 23, 2023 | 4.552 | 4.648 | 4.414 | 4.476 | 657,580 | -0.09(-1.88%) |
Jan 20, 2023 | 4.371 | 4.571 | 4.304 | 4.562 | 671,435 | +0.20(+4.60%) |
Jan 19, 2023 | 4.180 | 4.371 | 4.008 | 4.361 | 1,503,606 | +0.10(+2.24%) |
Jan 18, 2023 | 4.867 | 4.877 | 4.237 | 4.266 | 2,015,381 | -0.43(-9.15%) |
Jan 17, 2023 | 4.390 | 4.719 | 4.390 | 4.695 | 935,808 | +0.25(+5.58%) |
Jan 13, 2023 | 4.409 | 4.552 | 4.323 | 4.447 | 789,779 | +0.03(+0.65%) |
Jan 12, 2023 | 4.276 | 4.485 | 4.213 | 4.419 | 1,204,462 | +0.09(+1.98%) |
Jan 11, 2023 | 4.066 | 4.380 | 4.046 | 4.333 | 1,117,184 | +0.32(+8.10%) |
Jan 10, 2023 | 4.104 | 4.114 | 3.961 | 4.008 | 672,400 | -0.05(-1.18%) |
Jan 09, 2023 | 3.980 | 4.104 | 3.924 | 4.056 | 856,618 | +0.06(+1.43%) |
Jan 06, 2023 | 3.970 | 4.162 | 3.951 | 3.999 | 1,310,401 | +0.09(+2.20%) |
Jan 05, 2023 | 3.722 | 3.932 | 3.674 | 3.913 | 1,058,644 | +0.21(+5.67%) |
Jan 04, 2023 | 3.569 | 3.741 | 3.502 | 3.703 | 798,919 | +0.18(+5.15%) |
Jan 03, 2023 | 3.732 | 3.841 | 3.521 | 3.522 | 1,008,879 | -0.20(-5.38%) |
Dec 30, 2022 | 3.588 | 3.732 | 3.569 | 3.722 | 574,329 | +0.10(+2.63%) |
Dec 29, 2022 | 3.607 | 3.741 | 3.607 | 3.627 | 1,130,293 | +0.03(+0.80%) |
Dec 28, 2022 | 3.455 | 3.698 | 3.397 | 3.598 | 1,201,539 | +0.10(+2.72%) |
Dec 27, 2022 | 3.397 | 3.502 | 3.302 | 3.502 | 878,215 | +0.07(+1.94%) |
Dec 23, 2022 | 3.388 | 3.483 | 3.293 | 3.436 | 903,860 | +0.04(+1.30%) |
Dec 22, 2022 | 3.344 | 3.401 | 3.230 | 3.392 | 753,988 | +0.13(+4.08%) |
Dec 21, 2022 | 3.126 | 3.311 | 3.097 | 3.259 | 1,148,864 | +0.13(+4.26%) |
Dec 20, 2022 | 2.888 | 3.154 | 2.888 | 3.126 | 930,438 | +0.26(+8.94%) |
Dec 19, 2022 | 2.746 | 2.898 | 2.727 | 2.869 | 600,437 | +0.12(+4.50%) |
Dec 16, 2022 | 2.717 | 2.793 | 2.717 | 2.746 | 789,736 | +0.01(+0.35%) |
Dec 15, 2022 | 2.736 | 2.746 | 2.670 | 2.736 | 489,866 | +0.01(+0.35%) |
Dec 14, 2022 | 2.708 | 2.746 | 2.646 | 2.727 | 668,646 | +0.02(+0.70%) |
Dec 13, 2022 | 2.793 | 2.812 | 2.689 | 2.708 | 516,262 | -0.03(-1.04%) |
Dec 12, 2022 | 2.641 | 2.765 | 2.641 | 2.736 | 682,990 | +0.10(+3.97%) |
Dec 09, 2022 | 2.670 | 2.689 | 2.603 | 2.632 | 430,644 | -0.04(-1.42%) |
Dec 08, 2022 | 2.860 | 2.936 | 2.670 | 2.670 | 635,501 | -0.19(-6.64%) |
Dec 07, 2022 | 2.717 | 2.872 | 2.717 | 2.860 | 639,476 | +0.12(+4.51%) |
Dec 06, 2022 | 2.755 | 2.793 | 2.674 | 2.736 | 746,019 | -0.02(-0.69%) |
Dec 05, 2022 | 2.898 | 2.926 | 2.746 | 2.755 | 710,347 | -0.17(-5.84%) |
Dec 02, 2022 | 3.012 | 3.040 | 2.926 | 2.926 | 666,342 | -0.10(-3.45%) |
Dec 01, 2022 | 3.050 | 3.070 | 2.983 | 3.031 | 628,081 | -0.04(-1.24%) |
Nov 30, 2022 | 3.021 | 3.097 | 3.002 | 3.069 | 456,127 | +0.02(+0.62%) |
Nov 29, 2022 | 3.145 | 3.211 | 3.040 | 3.050 | 703,346 | -0.09(-2.73%) |
Nov 28, 2022 | 3.012 | 3.159 | 2.993 | 3.135 | 903,905 | +0.09(+2.80%) |
Nov 25, 2022 | 2.869 | 3.107 | 2.850 | 3.050 | 867,048 | +0.18(+6.29%) |
Nov 23, 2022 | 2.670 | 2.869 | 2.670 | 2.869 | 663,788 | +0.28(+10.94%) |
Nov 22, 2022 | 2.567 | 2.614 | 2.511 | 2.586 | 222,421 | +0.04(+1.48%) |
Nov 21, 2022 | 2.577 | 2.592 | 2.463 | 2.548 | 332,670 | -0.01(-0.37%) |
Nov 18, 2022 | 2.558 | 2.596 | 2.501 | 2.558 | 255,806 | +0.00(+0.00%) |
Nov 17, 2022 | 2.520 | 2.558 | 2.473 | 2.558 | 453,965 | +0.01(+0.37%) |
Nov 16, 2022 | 2.633 | 2.633 | 2.534 | 2.548 | 337,824 | -0.07(-2.53%) |
Nov 15, 2022 | 2.690 | 2.757 | 2.605 | 2.614 | 354,554 | -0.07(-2.46%) |
Nov 14, 2022 | 2.756 | 2.775 | 2.643 | 2.680 | 557,319 | -0.03(-1.05%) |
Nov 11, 2022 | 2.662 | 2.751 | 2.652 | 2.709 | 838,468 | +0.07(+2.50%) |
Nov 10, 2022 | 2.794 | 2.803 | 2.643 | 2.643 | 861,072 | -0.08(-2.78%) |
Nov 09, 2022 | 2.888 | 2.888 | 2.704 | 2.718 | 783,709 | -0.19(-6.49%) |
Nov 08, 2022 | 2.926 | 2.959 | 2.841 | 2.907 | 442,353 | +0.01(+0.33%) |
Nov 07, 2022 | 2.982 | 3.001 | 2.888 | 2.898 | 334,230 | -0.08(-2.54%) |
Nov 04, 2022 | 3.039 | 3.058 | 2.949 | 2.973 | 443,593 | +0.02(+0.64%) |
Nov 03, 2022 | 2.945 | 3.020 | 2.898 | 2.954 | 456,351 | +0.00(+0.00%) |
Nov 02, 2022 | 3.086 | 3.086 | 2.940 | 2.954 | 578,317 | -0.11(-3.69%) |
Nov 01, 2022 | 2.898 | 3.067 | 2.879 | 3.067 | 675,912 | +0.23(+7.97%) |
Oct 31, 2022 | 2.860 | 2.982 | 2.841 | 2.841 | 1,009,895 | -0.01(-0.33%) |
Oct 28, 2022 | 2.916 | 2.954 | 2.809 | 2.850 | 700,925 | -0.08(-2.89%) |
Oct 27, 2022 | 2.898 | 2.954 | 2.841 | 2.935 | 575,838 | +0.05(+1.63%) |
Oct 26, 2022 | 2.935 | 2.991 | 2.869 | 2.888 | 490,319 | -0.04(-1.29%) |
Oct 25, 2022 | 2.888 | 2.945 | 2.841 | 2.926 | 790,447 | +0.07(+2.31%) |
Oct 24, 2022 | 2.935 | 2.935 | 2.809 | 2.860 | 618,718 | -0.09(-3.20%) |
Oct 21, 2022 | 2.841 | 2.954 | 2.831 | 2.954 | 594,049 | +0.13(+4.58%) |
Oct 20, 2022 | 2.778 | 2.890 | 2.778 | 2.825 | 617,687 | +0.01(+0.33%) |
Oct 19, 2022 | 2.815 | 2.872 | 2.740 | 2.815 | 723,027 | -0.04(-1.32%) |
Oct 18, 2022 | 2.956 | 2.956 | 2.806 | 2.853 | 300,137 | +0.00(+0.00%) |
Oct 17, 2022 | 2.834 | 2.890 | 2.825 | 2.853 | 341,757 | +0.08(+2.70%) |
Oct 14, 2022 | 2.853 | 2.872 | 2.750 | 2.778 | 412,068 | -0.06(-1.99%) |
Oct 13, 2022 | 2.740 | 2.887 | 2.731 | 2.834 | 462,511 | +0.06(+2.03%) |
Oct 12, 2022 | 2.843 | 2.848 | 2.759 | 2.778 | 307,582 | -0.07(-2.31%) |
Oct 11, 2022 | 2.862 | 2.937 | 2.834 | 2.843 | 387,638 | -0.08(-2.57%) |
Oct 10, 2022 | 2.937 | 2.956 | 2.872 | 2.919 | 78,525 | -0.01(-0.32%) |
Oct 07, 2022 | 2.984 | 2.994 | 2.909 | 2.928 | 121,046 | -0.08(-2.50%) |
Oct 06, 2022 | 3.031 | 3.078 | 2.984 | 3.003 | 220,662 | -0.05(-1.54%) |
Oct 05, 2022 | 3.116 | 3.116 | 3.008 | 3.050 | 449,146 | -0.04(-1.22%) |
Oct 04, 2022 | 3.059 | 3.116 | 3.049 | 3.087 | 459,265 | +0.08(+2.49%) |
Oct 03, 2022 | 2.881 | 3.022 | 2.862 | 3.012 | 443,093 | +0.19(+6.64%) |
Sep 30, 2022 | 2.853 | 2.933 | 2.815 | 2.825 | 440,079 | -0.02(-0.66%) |
Sep 29, 2022 | 2.768 | 2.843 | 2.693 | 2.843 | 415,064 | +0.04(+1.34%) |
Sep 28, 2022 | 2.759 | 2.843 | 2.759 | 2.806 | 359,515 | +0.05(+1.70%) |
Sep 27, 2022 | 2.740 | 2.843 | 2.740 | 2.759 | 484,190 | +0.02(+0.68%) |
Sep 26, 2022 | 2.797 | 2.834 | 2.693 | 2.740 | 838,843 | -0.09(-3.31%) |
Sep 23, 2022 | 2.994 | 2.994 | 2.759 | 2.834 | 1,655,390 | -0.21(-6.82%) |
Sep 22, 2022 | 3.041 | 3.079 | 3.009 | 3.041 | 584,040 | -0.01(-0.31%) |
Sep 21, 2022 | 3.144 | 3.153 | 3.023 | 3.051 | 615,930 | -0.08(-2.68%) |
Sep 20, 2022 | 3.116 | 3.149 | 3.018 | 3.135 | 574,711 | +0.04(+1.20%) |
Sep 19, 2022 | 2.939 | 3.116 | 2.929 | 3.097 | 689,671 | +0.13(+4.40%) |
Sep 16, 2022 | 2.892 | 2.976 | 2.860 | 2.967 | 367,647 | +0.04(+1.27%) |
Sep 15, 2022 | 3.051 | 3.107 | 2.901 | 2.929 | 358,797 | -0.14(-4.56%) |
Sep 14, 2022 | 3.051 | 3.097 | 3.028 | 3.069 | 300,674 | +0.05(+1.54%) |
Sep 13, 2022 | 2.995 | 3.153 | 2.957 | 3.023 | 542,526 | -0.07(-2.41%) |
Sep 12, 2022 | 3.219 | 3.228 | 3.079 | 3.097 | 593,676 | -0.05(-1.48%) |
Sep 09, 2022 | 3.060 | 3.172 | 3.046 | 3.144 | 911,608 | +0.11(+3.69%) |
Sep 08, 2022 | 3.051 | 3.125 | 2.943 | 3.032 | 620,419 | -0.02(-0.61%) |
Sep 07, 2022 | 2.864 | 3.051 | 2.825 | 3.051 | 850,714 | +0.19(+6.51%) |
Sep 06, 2022 | 2.948 | 2.981 | 2.833 | 2.864 | 734,030 | -0.07(-2.54%) |
Sep 02, 2022 | 2.892 | 2.970 | 2.818 | 2.939 | 365,482 | +0.10(+3.62%) |
Sep 01, 2022 | 2.715 | 2.846 | 2.696 | 2.836 | 228,582 | +0.08(+3.05%) |
Aug 31, 2022 | 2.929 | 2.986 | 2.752 | 2.752 | 485,822 | -0.21(-6.94%) |
Aug 30, 2022 | 2.957 | 3.018 | 2.882 | 2.957 | 568,948 | +0.00(+0.00%) |
Aug 29, 2022 | 2.864 | 3.032 | 2.855 | 2.957 | 736,849 | +0.06(+1.93%) |
Aug 26, 2022 | 2.920 | 2.985 | 2.836 | 2.901 | 670,345 | -0.02(-0.64%) |
Aug 25, 2022 | 2.883 | 2.986 | 2.780 | 2.920 | 938,673 | +0.05(+1.62%) |
Aug 24, 2022 | 2.790 | 2.920 | 2.659 | 2.873 | 1,039,559 | +0.14(+5.12%) |
Aug 23, 2022 | 2.603 | 2.742 | 2.603 | 2.734 | 574,778 | +0.11(+4.27%) |
Aug 22, 2022 | 2.528 | 2.668 | 2.470 | 2.622 | 696,691 | +0.07(+2.55%) |
Aug 19, 2022 | 2.696 | 2.701 | 2.538 | 2.556 | 658,623 | -0.17(-6.16%) |
Aug 18, 2022 | 2.678 | 2.743 | 2.640 | 2.724 | 481,940 | +0.04(+1.35%) |
Aug 17, 2022 | 2.641 | 2.739 | 2.628 | 2.688 | 582,156 | +0.01(+0.35%) |
Aug 16, 2022 | 2.697 | 2.734 | 2.641 | 2.679 | 526,030 | -0.04(-1.37%) |
Aug 15, 2022 | 2.660 | 2.725 | 2.614 | 2.716 | 329,638 | +0.04(+1.38%) |
Aug 12, 2022 | 2.577 | 2.697 | 2.577 | 2.679 | 465,920 | +0.07(+2.85%) |
Aug 11, 2022 | 2.521 | 2.637 | 2.521 | 2.604 | 635,029 | +0.09(+3.69%) |
Aug 10, 2022 | 2.493 | 2.540 | 2.475 | 2.512 | 312,073 | +0.06(+2.26%) |
Aug 09, 2022 | 2.595 | 2.604 | 2.438 | 2.456 | 688,959 | -0.13(-5.02%) |
Aug 08, 2022 | 2.521 | 2.604 | 2.520 | 2.586 | 545,337 | +0.08(+3.33%) |
Aug 05, 2022 | 2.345 | 2.521 | 2.317 | 2.502 | 545,903 | +0.10(+4.25%) |
Aug 04, 2022 | 2.484 | 2.553 | 2.382 | 2.401 | 669,391 | -0.06(-2.63%) |
Aug 03, 2022 | 2.484 | 2.549 | 2.428 | 2.465 | 989,030 | -0.01(-0.37%) |
Aug 02, 2022 | 2.419 | 2.521 | 2.419 | 2.475 | 698,892 | +0.04(+1.52%) |
Aug 01, 2022 | 2.465 | 2.558 | 2.410 | 2.438 | 622,675 | -0.05(-1.87%) |
Jul 29, 2022 | 2.382 | 2.577 | 2.377 | 2.484 | 1,562,425 | +0.13(+5.51%) |
Jul 28, 2022 | 2.289 | 2.401 | 2.243 | 2.354 | 1,093,137 | +0.09(+4.10%) |
Jul 27, 2022 | 2.141 | 2.271 | 2.058 | 2.261 | 864,527 | +0.14(+6.55%) |
Jul 26, 2022 | 2.104 | 2.183 | 2.067 | 2.122 | 486,764 | -0.03(-1.29%) |
Jul 25, 2022 | 2.030 | 2.169 | 2.030 | 2.150 | 586,815 | +0.11(+5.45%) |
Jul 22, 2022 | 1.919 | 2.048 | 1.881 | 2.039 | 1,152,356 | +0.14(+7.53%) |
Jul 21, 2022 | 1.984 | 1.993 | 1.870 | 1.896 | 864,789 | -0.09(-4.42%) |
Jul 20, 2022 | 2.046 | 2.054 | 1.967 | 1.984 | 581,200 | -0.06(-3.00%) |
Jul 19, 2022 | 2.037 | 2.067 | 2.010 | 2.046 | 539,301 | +0.03(+1.30%) |
Jul 18, 2022 | 1.958 | 2.103 | 1.958 | 2.019 | 866,409 | +0.08(+4.07%) |
Jul 15, 2022 | 1.931 | 1.958 | 1.863 | 1.940 | 756,226 | +0.05(+2.79%) |
Jul 14, 2022 | 1.888 | 1.923 | 1.835 | 1.888 | 749,142 | -0.06(-3.15%) |
Jul 13, 2022 | 1.958 | 1.978 | 1.899 | 1.949 | 458,268 | -0.01(-0.45%) |
Jul 12, 2022 | 1.993 | 2.019 | 1.923 | 1.958 | 586,591 | -0.05(-2.62%) |
Jul 11, 2022 | 2.046 | 2.085 | 1.993 | 2.010 | 615,181 | -0.08(-3.78%) |
Jul 08, 2022 | 2.010 | 2.168 | 1.992 | 2.089 | 1,258,371 | +0.07(+3.48%) |
Jul 07, 2022 | 2.046 | 2.111 | 2.010 | 2.019 | 949,578 | -0.02(-0.86%) |
Jul 06, 2022 | 2.072 | 2.089 | 2.015 | 2.037 | 359,124 | -0.04(-2.11%) |
Jul 05, 2022 | 2.081 | 2.098 | 1.935 | 2.081 | 779,538 | -0.07(-3.27%) |
Jul 01, 2022 | 2.089 | 2.160 | 2.010 | 2.151 | 686,649 | +0.05(+2.51%) |
Jun 30, 2022 | 2.160 | 2.168 | 2.081 | 2.098 | 621,400 | -0.09(-4.02%) |
Jun 29, 2022 | 2.195 | 2.221 | 2.151 | 2.186 | 685,024 | +0.00(+0.00%) |
Jun 28, 2022 | 2.195 | 2.237 | 2.142 | 2.186 | 625,279 | +0.01(+0.40%) |
Jun 27, 2022 | 2.186 | 2.208 | 2.116 | 2.177 | 676,888 | +0.01(+0.40%) |
Jun 24, 2022 | 2.230 | 2.265 | 2.160 | 2.168 | 443,043 | -0.04(-1.59%) |
Jun 23, 2022 | 2.291 | 2.335 | 2.143 | 2.204 | 598,741 | -0.08(-3.46%) |
Jun 22, 2022 | 2.195 | 2.318 | 2.177 | 2.283 | 715,023 | +0.05(+2.36%) |
Jun 21, 2022 | 2.274 | 2.300 | 2.221 | 2.230 | 654,347 | -0.02(-0.78%) |
Jun 17, 2022 | 2.248 | 2.300 | 2.212 | 2.248 | 801,222 | +0.01(+0.39%) |
Jun 16, 2022 | 2.221 | 2.283 | 2.208 | 2.239 | 659,623 | -0.05(-2.30%) |
Jun 15, 2022 | 2.230 | 2.309 | 2.230 | 2.291 | 793,413 | +0.10(+4.40%) |
Jun 14, 2022 | 2.133 | 2.226 | 2.133 | 2.195 | 996,791 | +0.07(+3.31%) |
Jun 13, 2022 | 2.256 | 2.309 | 2.125 | 2.125 | 1,046,270 | -0.14(-6.20%) |
Jun 10, 2022 | 2.265 | 2.327 | 2.230 | 2.265 | 838,023 | -0.04(-1.90%) |
Jun 09, 2022 | 2.485 | 2.485 | 2.300 | 2.309 | 821,899 | -0.17(-6.74%) |
Jun 08, 2022 | 2.546 | 2.572 | 2.476 | 2.476 | 768,141 | -0.08(-3.09%) |
Jun 07, 2022 | 2.546 | 2.599 | 2.524 | 2.555 | 470,842 | -0.02(-0.68%) |
Jun 06, 2022 | 2.686 | 2.706 | 2.538 | 2.572 | 821,993 | -0.10(-3.62%) |
Jun 03, 2022 | 2.634 | 2.691 | 2.590 | 2.669 | 572,252 | +0.04(+1.67%) |
Jun 02, 2022 | 2.625 | 2.695 | 2.572 | 2.625 | 578,958 | +0.03(+1.01%) |
Jun 01, 2022 | 2.686 | 2.686 | 2.572 | 2.599 | 691,986 | -0.09(-3.27%) |
May 31, 2022 | 2.757 | 2.757 | 2.656 | 2.686 | 622,005 | -0.07(-2.55%) |
May 27, 2022 | 2.792 | 2.836 | 2.757 | 2.757 | 356,171 | -0.04(-1.26%) |
May 26, 2022 | 2.792 | 2.818 | 2.744 | 2.792 | 653,683 | +0.05(+1.92%) |
May 25, 2022 | 2.757 | 2.801 | 2.722 | 2.739 | 227,155 | -0.03(-0.95%) |
May 24, 2022 | 2.713 | 2.774 | 2.682 | 2.765 | 548,375 | +0.04(+1.29%) |
May 23, 2022 | 2.686 | 2.748 | 2.607 | 2.730 | 835,399 | +0.12(+4.71%) |
May 20, 2022 | 2.695 | 2.739 | 2.546 | 2.607 | 365,412 | -0.08(-2.94%) |
May 19, 2022 | 2.651 | 2.757 | 2.618 | 2.686 | 688,934 | +0.05(+2.00%) |
May 18, 2022 | 2.722 | 2.748 | 2.616 | 2.634 | 708,244 | -0.11(-3.85%) |
May 17, 2022 | 2.774 | 2.827 | 2.733 | 2.739 | 506,735 | +0.02(+0.65%) |
May 16, 2022 | 2.607 | 2.739 | 2.607 | 2.722 | 681,386 | +0.14(+5.44%) |
May 13, 2022 | 2.511 | 2.634 | 2.511 | 2.581 | 622,339 | +0.09(+3.52%) |
May 12, 2022 | 2.467 | 2.546 | 2.406 | 2.493 | 551,899 | +0.00(+0.00%) |
May 11, 2022 | 2.432 | 2.515 | 2.397 | 2.493 | 474,979 | +0.07(+2.90%) |
May 10, 2022 | 2.485 | 2.502 | 2.380 | 2.423 | 544,725 | -0.03(-1.08%) |
May 09, 2022 | 2.572 | 2.590 | 2.449 | 2.449 | 717,765 | -0.16(-6.06%) |
May 06, 2022 | 2.564 | 2.634 | 2.546 | 2.607 | 525,971 | +0.00(+0.00%) |
May 05, 2022 | 2.678 | 2.678 | 2.542 | 2.607 | 678,045 | -0.12(-4.50%) |
May 04, 2022 | 2.651 | 2.735 | 2.590 | 2.730 | 653,533 | +0.07(+2.64%) |
May 03, 2022 | 2.528 | 2.669 | 2.528 | 2.660 | 621,289 | +0.14(+5.57%) |