Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.810 | 4.930 | 4.770 | 4.810 | 168,007 | -0.01(-0.21%) |
Apr 27, 2023 | 4.890 | 4.900 | 4.660 | 4.820 | 253,925 | -0.08(-1.63%) |
Apr 26, 2023 | 5.110 | 5.225 | 4.870 | 4.900 | 321,823 | -0.21(-4.11%) |
Apr 25, 2023 | 5.320 | 5.342 | 5.100 | 5.110 | 279,727 | -0.30(-5.55%) |
Apr 24, 2023 | 5.480 | 5.490 | 5.310 | 5.410 | 177,660 | -0.04(-0.73%) |
Apr 21, 2023 | 5.500 | 5.710 | 5.290 | 5.450 | 166,086 | -0.10(-1.80%) |
Apr 20, 2023 | 5.520 | 5.690 | 5.520 | 5.550 | 142,216 | -0.03(-0.54%) |
Apr 19, 2023 | 5.610 | 5.660 | 5.480 | 5.580 | 139,373 | -0.08(-1.41%) |
Apr 18, 2023 | 5.850 | 5.850 | 5.590 | 5.660 | 119,344 | -0.14(-2.41%) |
Apr 17, 2023 | 5.660 | 5.830 | 5.613 | 5.800 | 174,645 | +0.14(+2.47%) |
Apr 14, 2023 | 5.640 | 5.680 | 5.570 | 5.660 | 111,928 | +0.03(+0.53%) |
Apr 13, 2023 | 5.750 | 5.780 | 5.470 | 5.630 | 186,589 | -0.12(-2.09%) |
Apr 12, 2023 | 5.730 | 5.870 | 5.725 | 5.750 | 179,841 | +0.02(+0.35%) |
Apr 11, 2023 | 5.750 | 5.790 | 5.629 | 5.730 | 233,037 | +0.03(+0.53%) |
Apr 10, 2023 | 5.260 | 5.750 | 5.260 | 5.700 | 452,844 | +0.38(+7.14%) |
Apr 06, 2023 | 5.290 | 5.420 | 5.210 | 5.320 | 174,783 | +0.03(+0.57%) |
Apr 05, 2023 | 5.420 | 5.490 | 5.260 | 5.290 | 253,829 | -0.20(-3.64%) |
Apr 04, 2023 | 5.600 | 5.630 | 5.470 | 5.490 | 163,876 | -0.10(-1.79%) |
Apr 03, 2023 | 5.670 | 5.760 | 5.560 | 5.590 | 258,717 | -0.08(-1.41%) |
Mar 31, 2023 | 5.530 | 5.700 | 5.520 | 5.670 | 742,394 | +0.13(+2.35%) |
Mar 30, 2023 | 5.410 | 5.560 | 5.400 | 5.540 | 244,000 | +0.16(+2.97%) |
Mar 29, 2023 | 5.350 | 5.600 | 5.340 | 5.380 | 341,255 | +0.06(+1.13%) |
Mar 28, 2023 | 5.310 | 5.350 | 5.220 | 5.320 | 217,841 | +0.01(+0.19%) |
Mar 27, 2023 | 5.340 | 5.350 | 5.170 | 5.310 | 257,157 | +0.01(+0.19%) |
Mar 24, 2023 | 5.100 | 5.310 | 5.000 | 5.300 | 241,354 | +0.17(+3.31%) |
Mar 23, 2023 | 5.300 | 5.360 | 5.070 | 5.130 | 443,272 | -0.15(-2.84%) |
Mar 22, 2023 | 5.250 | 5.340 | 5.150 | 5.280 | 397,679 | -0.01(-0.19%) |
Mar 21, 2023 | 4.990 | 5.290 | 4.880 | 5.290 | 704,609 | +0.38(+7.74%) |
Mar 20, 2023 | 4.950 | 5.000 | 4.850 | 4.910 | 211,118 | +0.05(+1.03%) |
Mar 17, 2023 | 4.800 | 4.930 | 4.720 | 4.860 | 277,818 | +0.06(+1.25%) |
Mar 16, 2023 | 4.880 | 4.930 | 4.610 | 4.800 | 325,450 | -0.03(-0.62%) |
Mar 15, 2023 | 4.570 | 4.850 | 4.510 | 4.830 | 580,000 | +0.20(+4.32%) |
Mar 14, 2023 | 4.600 | 4.700 | 4.510 | 4.630 | 435,874 | +0.09(+1.98%) |
Mar 13, 2023 | 4.580 | 4.610 | 4.420 | 4.540 | 280,007 | -0.11(-2.37%) |
Mar 10, 2023 | 4.530 | 4.710 | 4.310 | 4.650 | 497,183 | +0.18(+4.03%) |
Mar 09, 2023 | 4.470 | 4.540 | 4.260 | 4.470 | 437,492 | +0.05(+1.13%) |
Mar 08, 2023 | 4.150 | 4.550 | 3.900 | 4.420 | 309,268 | +0.42(+10.50%) |
Mar 07, 2023 | 4.060 | 4.110 | 3.925 | 4.000 | 208,850 | -0.09(-2.20%) |
Mar 06, 2023 | 4.240 | 4.240 | 4.084 | 4.090 | 82,624 | -0.11(-2.62%) |
Mar 03, 2023 | 4.070 | 4.260 | 4.020 | 4.200 | 167,236 | +0.16(+3.96%) |
Mar 02, 2023 | 4.020 | 4.096 | 3.985 | 4.040 | 179,159 | -0.02(-0.49%) |
Mar 01, 2023 | 4.060 | 4.121 | 4.050 | 4.060 | 108,224 | +0.00(+0.00%) |
Feb 28, 2023 | 4.080 | 4.140 | 3.995 | 4.060 | 69,917 | +0.01(+0.25%) |
Feb 27, 2023 | 4.040 | 4.060 | 4.000 | 4.050 | 89,581 | +0.04(+1.00%) |
Feb 24, 2023 | 4.040 | 4.070 | 3.955 | 4.010 | 92,565 | -0.11(-2.67%) |
Feb 23, 2023 | 4.030 | 4.150 | 4.020 | 4.120 | 137,025 | +0.09(+2.23%) |
Feb 22, 2023 | 3.980 | 4.050 | 3.935 | 4.030 | 93,956 | +0.07(+1.77%) |
Feb 21, 2023 | 4.010 | 4.090 | 3.960 | 3.960 | 100,180 | -0.10(-2.46%) |
Feb 17, 2023 | 4.090 | 4.120 | 4.030 | 4.060 | 44,470 | -0.05(-1.22%) |
Feb 16, 2023 | 4.120 | 4.180 | 4.090 | 4.110 | 77,418 | -0.07(-1.67%) |
Feb 15, 2023 | 4.060 | 4.250 | 4.060 | 4.180 | 88,855 | +0.08(+1.95%) |
Feb 14, 2023 | 4.050 | 4.190 | 4.050 | 4.100 | 103,249 | -0.01(-0.24%) |
Feb 13, 2023 | 3.910 | 4.145 | 3.894 | 4.110 | 132,367 | +0.17(+4.31%) |
Feb 10, 2023 | 3.840 | 3.980 | 3.800 | 3.940 | 114,895 | +0.05(+1.29%) |
Feb 09, 2023 | 4.030 | 4.120 | 3.850 | 3.890 | 147,342 | -0.15(-3.71%) |
Feb 08, 2023 | 4.050 | 4.091 | 3.975 | 4.040 | 143,839 | -0.01(-0.25%) |
Feb 07, 2023 | 4.010 | 4.125 | 3.955 | 4.050 | 149,408 | +0.02(+0.50%) |
Feb 06, 2023 | 4.070 | 4.110 | 3.895 | 4.030 | 192,858 | -0.07(-1.71%) |
Feb 03, 2023 | 4.130 | 4.370 | 4.090 | 4.100 | 256,837 | -0.04(-0.97%) |
Feb 02, 2023 | 4.200 | 4.310 | 4.035 | 4.140 | 231,553 | -0.05(-1.19%) |
Feb 01, 2023 | 4.150 | 4.265 | 4.082 | 4.190 | 379,908 | +0.02(+0.48%) |
Jan 31, 2023 | 4.030 | 4.187 | 3.975 | 4.170 | 398,590 | +0.16(+3.99%) |
Jan 30, 2023 | 3.690 | 4.080 | 3.630 | 4.010 | 1,075,588 | +0.31(+8.38%) |
Jan 27, 2023 | 3.600 | 3.720 | 3.565 | 3.700 | 282,225 | +0.08(+2.21%) |
Jan 26, 2023 | 3.360 | 3.620 | 3.306 | 3.620 | 259,593 | +0.32(+9.70%) |
Jan 25, 2023 | 3.310 | 3.375 | 3.270 | 3.300 | 142,839 | -0.03(-0.90%) |
Jan 24, 2023 | 3.320 | 3.455 | 3.315 | 3.330 | 122,507 | -0.02(-0.60%) |
Jan 23, 2023 | 3.220 | 3.480 | 3.180 | 3.350 | 269,852 | +0.15(+4.69%) |
Jan 20, 2023 | 3.030 | 3.220 | 2.960 | 3.200 | 1,267,648 | +0.18(+5.96%) |
Jan 19, 2023 | 3.160 | 3.200 | 2.910 | 3.020 | 278,640 | -0.19(-5.92%) |
Jan 18, 2023 | 3.260 | 3.330 | 3.170 | 3.210 | 123,876 | -0.03(-0.93%) |
Jan 17, 2023 | 3.210 | 3.290 | 3.140 | 3.240 | 185,794 | +0.03(+0.93%) |
Jan 13, 2023 | 3.140 | 3.265 | 3.110 | 3.210 | 211,525 | +0.05(+1.58%) |
Jan 12, 2023 | 3.100 | 3.205 | 3.065 | 3.160 | 133,941 | +0.03(+0.96%) |
Jan 11, 2023 | 3.120 | 3.245 | 3.105 | 3.130 | 194,019 | +0.01(+0.32%) |
Jan 10, 2023 | 2.980 | 3.180 | 2.950 | 3.120 | 209,497 | +0.13(+4.35%) |
Jan 09, 2023 | 2.870 | 3.140 | 2.810 | 2.990 | 275,943 | +0.08(+2.75%) |
Jan 06, 2023 | 2.770 | 3.020 | 2.760 | 2.910 | 270,568 | +0.15(+5.43%) |
Jan 05, 2023 | 2.930 | 2.930 | 2.760 | 2.760 | 188,112 | -0.17(-5.80%) |
Jan 04, 2023 | 2.930 | 3.040 | 2.875 | 2.930 | 163,625 | +0.01(+0.34%) |
Jan 03, 2023 | 2.860 | 3.070 | 2.860 | 2.920 | 211,813 | +0.10(+3.55%) |
Dec 30, 2022 | 2.600 | 2.900 | 2.600 | 2.820 | 395,579 | +0.16(+6.02%) |
Dec 29, 2022 | 2.640 | 2.730 | 2.640 | 2.660 | 154,804 | +0.01(+0.38%) |
Dec 28, 2022 | 2.810 | 2.880 | 2.650 | 2.650 | 328,863 | -0.16(-5.69%) |
Dec 27, 2022 | 2.970 | 3.020 | 2.750 | 2.810 | 450,284 | -0.16(-5.39%) |
Dec 23, 2022 | 2.810 | 2.985 | 2.810 | 2.970 | 179,262 | +0.16(+5.69%) |
Dec 22, 2022 | 2.910 | 2.930 | 2.805 | 2.810 | 249,075 | -0.09(-3.10%) |
Dec 21, 2022 | 3.050 | 3.050 | 2.810 | 2.900 | 416,920 | -0.04(-1.36%) |
Dec 20, 2022 | 2.700 | 3.240 | 2.692 | 2.940 | 1,320,360 | +0.20(+7.30%) |
Dec 19, 2022 | 2.650 | 2.830 | 2.530 | 2.740 | 576,076 | +0.20(+7.87%) |
Dec 16, 2022 | 2.430 | 2.700 | 2.430 | 2.540 | 561,453 | +0.11(+4.53%) |
Dec 15, 2022 | 2.310 | 2.480 | 2.310 | 2.430 | 346,100 | +0.08(+3.40%) |
Dec 14, 2022 | 2.370 | 2.410 | 2.210 | 2.350 | 331,317 | +0.06(+2.62%) |
Dec 13, 2022 | 2.530 | 2.570 | 2.245 | 2.290 | 1,760,258 | -0.07(-2.97%) |
Dec 12, 2022 | 2.390 | 2.480 | 2.020 | 2.360 | 1,373,940 | +0.38(+19.19%) |
Dec 09, 2022 | 1.810 | 2.250 | 1.700 | 1.980 | 1,478,544 | +0.23(+13.14%) |
Dec 08, 2022 | 2.110 | 2.160 | 1.750 | 1.750 | 1,406,442 | -0.27(-13.37%) |
Dec 07, 2022 | 2.700 | 2.810 | 1.460 | 2.020 | 4,325,890 | -1.30(-39.16%) |
Dec 06, 2022 | 3.330 | 3.365 | 3.260 | 3.320 | 109,854 | +0.00(+0.00%) |
Dec 05, 2022 | 3.460 | 3.510 | 3.310 | 3.320 | 67,703 | -0.18(-5.14%) |
Dec 02, 2022 | 3.360 | 3.515 | 3.360 | 3.500 | 63,047 | +0.08(+2.34%) |
Dec 01, 2022 | 3.460 | 3.485 | 3.250 | 3.420 | 97,478 | -0.03(-0.87%) |
Nov 30, 2022 | 3.350 | 3.450 | 3.300 | 3.450 | 66,587 | +0.12(+3.60%) |
Nov 29, 2022 | 3.390 | 3.415 | 3.260 | 3.330 | 69,482 | -0.08(-2.35%) |
Nov 28, 2022 | 3.510 | 3.570 | 3.390 | 3.410 | 68,804 | -0.13(-3.67%) |
Nov 25, 2022 | 3.510 | 3.570 | 3.510 | 3.540 | 19,230 | -0.01(-0.28%) |
Nov 23, 2022 | 3.490 | 3.560 | 3.490 | 3.550 | 50,929 | +0.08(+2.31%) |
Nov 22, 2022 | 3.640 | 3.640 | 3.390 | 3.470 | 125,098 | -0.13(-3.61%) |
Nov 21, 2022 | 3.630 | 3.687 | 3.550 | 3.600 | 58,320 | -0.04(-1.10%) |
Nov 18, 2022 | 3.650 | 3.710 | 3.590 | 3.640 | 92,843 | +0.00(+0.00%) |
Nov 17, 2022 | 3.610 | 3.660 | 3.495 | 3.640 | 82,681 | -0.01(-0.27%) |
Nov 16, 2022 | 3.660 | 3.670 | 3.580 | 3.650 | 53,900 | -0.01(-0.27%) |
Nov 15, 2022 | 3.610 | 3.700 | 3.560 | 3.660 | 114,863 | +0.07(+1.95%) |
Nov 14, 2022 | 3.640 | 3.685 | 3.590 | 3.590 | 78,088 | -0.07(-1.91%) |
Nov 11, 2022 | 3.620 | 3.711 | 3.620 | 3.660 | 132,559 | +0.06(+1.67%) |
Nov 10, 2022 | 3.560 | 3.610 | 3.482 | 3.600 | 106,030 | +0.10(+2.86%) |
Nov 09, 2022 | 3.460 | 3.530 | 3.450 | 3.500 | 73,331 | -0.01(-0.28%) |
Nov 08, 2022 | 3.500 | 3.530 | 3.337 | 3.510 | 74,914 | +0.00(+0.00%) |
Nov 07, 2022 | 3.600 | 3.600 | 3.435 | 3.510 | 81,340 | -0.07(-1.96%) |
Nov 04, 2022 | 3.490 | 3.600 | 3.395 | 3.580 | 154,972 | +0.16(+4.68%) |
Nov 03, 2022 | 3.410 | 3.480 | 3.340 | 3.420 | 103,365 | -0.06(-1.72%) |
Nov 02, 2022 | 3.410 | 3.480 | 91,728 | +0.05(+1.46%) | ||
Nov 01, 2022 | 3.470 | 3.470 | 3.380 | 3.430 | 120,329 | +0.01(+0.29%) |
Oct 31, 2022 | 3.350 | 3.440 | 3.350 | 3.420 | 81,190 | +0.03(+0.88%) |
Oct 28, 2022 | 3.330 | 3.415 | 3.330 | 3.390 | 69,330 | +0.05(+1.50%) |
Oct 27, 2022 | 3.360 | 3.380 | 3.290 | 3.340 | 56,208 | +0.01(+0.30%) |
Oct 26, 2022 | 3.280 | 3.385 | 3.260 | 3.330 | 119,645 | +0.08(+2.46%) |
Oct 25, 2022 | 3.130 | 3.290 | 3.130 | 3.250 | 118,805 | +0.13(+4.17%) |
Oct 24, 2022 | 3.060 | 3.135 | 3.030 | 3.120 | 59,215 | +0.05(+1.63%) |
Oct 21, 2022 | 3.050 | 3.105 | 3.015 | 3.070 | 80,530 | +0.05(+1.66%) |
Oct 20, 2022 | 2.880 | 3.020 | 2.880 | 3.020 | 127,302 | +0.11(+3.78%) |
Oct 19, 2022 | 2.940 | 2.970 | 2.890 | 2.910 | 64,473 | -0.05(-1.69%) |
Oct 18, 2022 | 2.980 | 3.015 | 2.910 | 2.960 | 111,397 | +0.08(+2.78%) |
Oct 17, 2022 | 3.000 | 3.040 | 2.850 | 2.880 | 44,765 | -0.09(-3.03%) |
Oct 14, 2022 | 2.870 | 2.980 | 2.790 | 2.970 | 201,033 | +0.09(+3.13%) |
Oct 13, 2022 | 2.710 | 2.880 | 2.670 | 2.880 | 117,744 | +0.16(+5.88%) |
Oct 12, 2022 | 2.710 | 2.800 | 2.700 | 2.720 | 92,841 | +0.01(+0.37%) |
Oct 11, 2022 | 2.750 | 2.800 | 2.710 | 2.710 | 139,008 | -0.06(-2.17%) |
Oct 10, 2022 | 2.810 | 2.840 | 2.750 | 2.770 | 64,630 | -0.03(-1.07%) |
Oct 07, 2022 | 2.840 | 2.845 | 2.780 | 2.800 | 78,061 | -0.06(-2.10%) |
Oct 06, 2022 | 2.850 | 2.900 | 2.810 | 2.860 | 149,802 | +0.01(+0.35%) |
Oct 05, 2022 | 2.850 | 2.880 | 2.780 | 2.850 | 84,446 | -0.01(-0.35%) |
Oct 04, 2022 | 2.830 | 2.885 | 2.770 | 2.860 | 185,368 | +0.07(+2.51%) |
Oct 03, 2022 | 2.740 | 2.815 | 2.690 | 2.790 | 109,872 | +0.08(+2.95%) |
Sep 30, 2022 | 2.660 | 2.755 | 2.660 | 2.710 | 161,134 | +0.04(+1.50%) |
Sep 29, 2022 | 2.750 | 2.750 | 2.665 | 2.670 | 87,348 | -0.09(-3.26%) |
Sep 28, 2022 | 2.720 | 2.795 | 2.720 | 2.760 | 105,447 | +0.06(+2.22%) |
Sep 27, 2022 | 2.740 | 2.770 | 2.680 | 2.700 | 125,703 | +0.03(+1.12%) |
Sep 26, 2022 | 2.800 | 2.820 | 2.650 | 2.670 | 181,936 | -0.14(-4.98%) |
Sep 23, 2022 | 2.840 | 2.870 | 2.810 | 2.810 | 90,355 | -0.08(-2.77%) |
Sep 22, 2022 | 2.940 | 2.940 | 2.860 | 2.890 | 111,681 | -0.03(-1.03%) |
Sep 21, 2022 | 2.950 | 2.970 | 2.910 | 2.920 | 126,450 | +0.02(+0.69%) |
Sep 20, 2022 | 2.920 | 2.930 | 2.880 | 2.900 | 106,336 | -0.06(-2.03%) |
Sep 19, 2022 | 2.910 | 2.970 | 2.870 | 2.960 | 160,244 | +0.07(+2.42%) |
Sep 16, 2022 | 2.910 | 2.910 | 2.850 | 2.890 | 203,429 | -0.04(-1.37%) |
Sep 15, 2022 | 2.920 | 2.960 | 2.910 | 2.930 | 81,779 | -0.01(-0.34%) |
Sep 14, 2022 | 2.980 | 3.000 | 2.910 | 2.940 | 252,162 | -0.05(-1.67%) |
Sep 13, 2022 | 3.030 | 3.065 | 2.970 | 2.990 | 150,181 | -0.05(-1.64%) |
Sep 12, 2022 | 3.060 | 3.090 | 3.000 | 3.040 | 131,307 | -0.01(-0.33%) |
Sep 09, 2022 | 3.000 | 3.075 | 2.960 | 3.050 | 182,637 | +0.03(+0.99%) |
Sep 08, 2022 | 2.960 | 3.050 | 2.951 | 3.020 | 222,357 | +0.02(+0.67%) |
Sep 07, 2022 | 2.940 | 3.060 | 2.920 | 3.000 | 280,240 | +0.02(+0.67%) |
Sep 06, 2022 | 3.100 | 3.110 | 2.960 | 2.980 | 271,323 | -0.09(-2.93%) |
Sep 02, 2022 | 3.170 | 3.250 | 2.930 | 3.070 | 378,539 | -0.10(-3.15%) |
Sep 01, 2022 | 3.190 | 3.250 | 3.035 | 3.170 | 257,044 | -0.03(-0.94%) |
Aug 31, 2022 | 4.070 | 4.070 | 3.140 | 3.200 | 650,160 | -0.91(-22.14%) |
Aug 30, 2022 | 4.250 | 4.260 | 4.080 | 4.110 | 107,741 | -0.11(-2.61%) |
Aug 29, 2022 | 4.220 | 4.315 | 4.205 | 4.220 | 103,002 | -0.05(-1.17%) |
Aug 26, 2022 | 4.290 | 4.290 | 4.235 | 4.270 | 77,129 | +0.00(+0.00%) |
Aug 25, 2022 | 4.220 | 4.280 | 4.200 | 4.270 | 112,180 | +0.04(+0.95%) |
Aug 24, 2022 | 4.200 | 4.260 | 4.180 | 4.230 | 57,902 | +0.02(+0.48%) |
Aug 23, 2022 | 4.150 | 4.220 | 4.110 | 4.210 | 186,758 | +0.07(+1.69%) |
Aug 22, 2022 | 4.170 | 4.170 | 4.080 | 4.140 | 117,883 | -0.07(-1.66%) |
Aug 19, 2022 | 4.250 | 4.250 | 4.185 | 4.210 | 82,959 | -0.08(-1.86%) |
Aug 18, 2022 | 4.270 | 4.320 | 4.230 | 4.290 | 142,348 | +0.01(+0.23%) |
Aug 17, 2022 | 4.250 | 4.290 | 4.160 | 4.280 | 149,423 | +0.02(+0.47%) |
Aug 16, 2022 | 4.170 | 4.285 | 4.170 | 4.260 | 145,762 | +0.04(+0.95%) |
Aug 15, 2022 | 4.100 | 4.220 | 4.040 | 4.220 | 208,346 | +0.15(+3.69%) |
Aug 12, 2022 | 4.040 | 4.080 | 4.020 | 4.070 | 118,714 | +0.03(+0.74%) |
Aug 11, 2022 | 3.960 | 4.040 | 3.950 | 4.040 | 140,902 | +0.08(+2.02%) |
Aug 10, 2022 | 3.900 | 3.980 | 3.900 | 3.960 | 119,445 | +0.11(+2.86%) |
Aug 09, 2022 | 3.820 | 3.865 | 3.800 | 3.850 | 246,464 | -0.01(-0.26%) |
Aug 08, 2022 | 3.860 | 3.920 | 3.815 | 3.860 | 120,081 | +0.00(+0.00%) |
Aug 05, 2022 | 3.840 | 3.870 | 3.800 | 3.860 | 135,699 | +0.01(+0.26%) |
Aug 04, 2022 | 3.860 | 3.900 | 3.810 | 3.850 | 140,807 | -0.04(-1.03%) |
Aug 03, 2022 | 3.800 | 3.910 | 3.745 | 3.890 | 383,950 | +0.14(+3.73%) |
Aug 02, 2022 | 3.770 | 3.840 | 3.720 | 3.750 | 134,300 | -0.03(-0.79%) |
Aug 01, 2022 | 3.750 | 3.850 | 3.680 | 3.780 | 198,039 | +0.00(+0.00%) |
Jul 29, 2022 | 3.740 | 3.808 | 3.720 | 3.780 | 195,974 | +0.03(+0.80%) |
Jul 28, 2022 | 3.720 | 3.780 | 3.680 | 3.750 | 183,757 | +0.04(+1.08%) |
Jul 27, 2022 | 3.450 | 3.710 | 3.450 | 3.710 | 191,290 | +0.07(+1.92%) |
Jul 26, 2022 | 3.480 | 3.640 | 3.440 | 3.640 | 293,781 | +0.15(+4.30%) |
Jul 25, 2022 | 3.540 | 3.540 | 3.430 | 3.490 | 176,621 | -0.01(-0.29%) |
Jul 22, 2022 | 3.560 | 3.560 | 3.460 | 3.500 | 198,914 | -0.07(-1.96%) |
Jul 21, 2022 | 3.530 | 3.590 | 3.520 | 3.570 | 216,348 | +0.02(+0.56%) |
Jul 20, 2022 | 3.400 | 3.560 | 3.380 | 3.550 | 278,268 | +0.16(+4.72%) |
Jul 19, 2022 | 3.310 | 3.430 | 3.310 | 3.390 | 144,953 | +0.12(+3.67%) |
Jul 18, 2022 | 3.300 | 3.350 | 3.235 | 3.270 | 310,445 | +0.02(+0.62%) |
Jul 15, 2022 | 3.230 | 3.270 | 3.195 | 3.250 | 180,034 | +0.02(+0.62%) |
Jul 14, 2022 | 3.240 | 3.260 | 3.165 | 3.230 | 259,364 | +0.00(+0.00%) |
Jul 13, 2022 | 3.160 | 3.270 | 3.110 | 3.230 | 315,102 | +0.05(+1.57%) |
Jul 12, 2022 | 3.100 | 3.220 | 3.100 | 3.180 | 207,556 | +0.05(+1.60%) |
Jul 11, 2022 | 3.000 | 3.140 | 2.980 | 3.130 | 268,907 | +0.12(+3.99%) |
Jul 08, 2022 | 3.020 | 3.040 | 2.970 | 3.010 | 209,965 | +0.00(+0.00%) |
Jul 07, 2022 | 2.820 | 3.040 | 2.820 | 3.010 | 321,515 | +0.18(+6.36%) |
Jul 06, 2022 | 2.900 | 2.930 | 2.820 | 2.830 | 133,183 | -0.07(-2.41%) |
Jul 05, 2022 | 2.890 | 2.960 | 2.820 | 2.900 | 336,393 | -0.01(-0.34%) |
Jul 01, 2022 | 2.980 | 3.030 | 2.890 | 2.910 | 166,834 | -0.10(-3.32%) |
Jun 30, 2022 | 3.060 | 3.075 | 2.960 | 3.010 | 211,195 | -0.07(-2.27%) |
Jun 29, 2022 | 3.120 | 3.140 | 3.070 | 3.080 | 211,660 | -0.02(-0.65%) |
Jun 28, 2022 | 3.150 | 3.215 | 3.100 | 3.100 | 159,300 | -0.05(-1.59%) |
Jun 27, 2022 | 3.100 | 3.225 | 3.050 | 3.150 | 230,429 | +0.05(+1.61%) |
Jun 24, 2022 | 3.110 | 3.380 | 3.030 | 3.100 | 5,493,427 | +0.04(+1.31%) |
Jun 23, 2022 | 3.020 | 3.070 | 2.960 | 3.060 | 383,025 | +0.03(+0.99%) |
Jun 22, 2022 | 2.900 | 3.070 | 2.900 | 3.030 | 341,284 | +0.07(+2.36%) |
Jun 21, 2022 | 3.050 | 3.060 | 2.960 | 2.960 | 342,004 | -0.03(-1.00%) |
Jun 17, 2022 | 2.880 | 3.010 | 2.870 | 2.990 | 299,046 | +0.11(+3.82%) |
Jun 16, 2022 | 3.010 | 3.010 | 2.830 | 2.880 | 318,418 | -0.15(-4.95%) |
Jun 15, 2022 | 2.950 | 3.080 | 2.940 | 3.030 | 324,737 | +0.08(+2.71%) |
Jun 14, 2022 | 3.050 | 3.050 | 2.880 | 2.950 | 398,686 | -0.10(-3.28%) |
Jun 13, 2022 | 3.030 | 3.069 | 2.950 | 3.050 | 362,959 | -0.02(-0.65%) |
Jun 10, 2022 | 3.300 | 3.300 | 3.050 | 3.070 | 328,984 | -0.29(-8.63%) |
Jun 09, 2022 | 3.540 | 3.575 | 3.350 | 3.360 | 238,901 | -0.17(-4.82%) |
Jun 08, 2022 | 3.610 | 3.610 | 3.390 | 3.530 | 226,910 | +0.00(+0.00%) |
Jun 07, 2022 | 3.330 | 3.570 | 3.325 | 3.530 | 321,693 | +0.17(+5.06%) |
Jun 06, 2022 | 3.280 | 3.385 | 3.220 | 3.360 | 227,091 | +0.07(+2.13%) |
Jun 03, 2022 | 3.310 | 3.340 | 3.270 | 3.290 | 145,316 | -0.06(-1.79%) |
Jun 02, 2022 | 3.240 | 3.360 | 3.240 | 3.350 | 165,210 | +0.14(+4.36%) |
Jun 01, 2022 | 3.290 | 3.320 | 3.190 | 3.210 | 200,574 | -0.13(-3.89%) |
May 31, 2022 | 3.420 | 3.420 | 3.330 | 3.340 | 96,891 | -0.07(-2.05%) |
May 27, 2022 | 3.330 | 3.435 | 3.320 | 3.410 | 126,387 | +0.07(+2.10%) |
May 26, 2022 | 3.240 | 3.355 | 3.185 | 3.340 | 163,467 | +0.13(+4.05%) |
May 25, 2022 | 3.120 | 3.230 | 3.115 | 3.210 | 110,187 | +0.05(+1.58%) |
May 24, 2022 | 3.150 | 3.180 | 3.090 | 3.160 | 163,355 | +0.00(+0.00%) |
May 23, 2022 | 3.160 | 3.250 | 3.130 | 3.160 | 97,976 | +0.00(+0.00%) |
May 20, 2022 | 3.210 | 3.250 | 3.110 | 3.160 | 238,017 | -0.02(-0.63%) |
May 19, 2022 | 3.270 | 3.300 | 3.160 | 3.180 | 201,726 | -0.10(-3.05%) |
May 18, 2022 | 3.330 | 3.370 | 3.250 | 3.280 | 298,591 | -0.10(-2.96%) |
May 17, 2022 | 3.230 | 3.390 | 3.200 | 3.380 | 242,682 | +0.19(+5.96%) |
May 16, 2022 | 3.170 | 3.230 | 3.150 | 3.190 | 129,215 | +0.00(+0.00%) |
May 13, 2022 | 3.240 | 3.260 | 3.160 | 3.190 | 189,752 | -0.04(-1.24%) |
May 12, 2022 | 3.160 | 3.240 | 3.140 | 3.230 | 227,176 | +0.04(+1.25%) |
May 11, 2022 | 3.350 | 3.400 | 3.180 | 3.190 | 217,681 | -0.13(-3.92%) |
May 10, 2022 | 3.240 | 3.360 | 3.205 | 3.320 | 285,292 | +0.09(+2.79%) |
May 09, 2022 | 3.220 | 3.250 | 3.190 | 3.230 | 225,247 | -0.04(-1.22%) |
May 06, 2022 | 3.300 | 3.310 | 3.250 | 3.270 | 163,691 | -0.04(-1.21%) |
May 05, 2022 | 3.390 | 3.440 | 3.290 | 3.310 | 172,353 | -0.13(-3.78%) |
May 04, 2022 | 3.290 | 3.440 | 3.270 | 3.440 | 223,325 | +0.14(+4.24%) |
May 03, 2022 | 3.330 | 3.340 | 3.260 | 3.300 | 220,636 | -0.02(-0.60%) |