Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.300 | 1.361 | 1.270 | 1.330 | 98,786 | +0.03(+2.31%) |
Apr 27, 2023 | 1.240 | 1.340 | 1.240 | 1.300 | 57,511 | +0.06(+4.84%) |
Apr 26, 2023 | 1.270 | 1.300 | 1.180 | 1.240 | 174,521 | -0.07(-5.34%) |
Apr 25, 2023 | 1.350 | 1.440 | 1.270 | 1.310 | 68,036 | -0.03(-2.25%) |
Apr 24, 2023 | 1.720 | 1.720 | 1.180 | 1.340 | 121,736 | -0.39(-22.54%) |
Apr 21, 2023 | 1.685 | 1.770 | 1.685 | 1.730 | 29,222 | +0.06(+3.59%) |
Apr 20, 2023 | 1.670 | 1.700 | 1.670 | 1.670 | 10,036 | -0.01(-0.60%) |
Apr 19, 2023 | 1.650 | 1.730 | 1.650 | 1.680 | 21,456 | +0.03(+1.82%) |
Apr 18, 2023 | 1.650 | 1.750 | 1.650 | 1.650 | 18,882 | -0.08(-4.62%) |
Apr 17, 2023 | 1.660 | 1.790 | 1.620 | 1.730 | 67,911 | +0.05(+3.04%) |
Apr 14, 2023 | 1.720 | 1.790 | 1.675 | 1.679 | 26,530 | -0.04(-2.38%) |
Apr 13, 2023 | 1.730 | 1.800 | 1.720 | 1.720 | 19,772 | -0.01(-0.58%) |
Apr 12, 2023 | 1.825 | 1.846 | 1.730 | 1.730 | 10,458 | -0.14(-7.49%) |
Apr 11, 2023 | 1.830 | 1.890 | 1.830 | 1.870 | 7,920 | +0.07(+3.89%) |
Apr 10, 2023 | 1.710 | 1.850 | 1.710 | 1.800 | 16,006 | +0.06(+3.45%) |
Apr 06, 2023 | 1.740 | 1.760 | 1.703 | 1.740 | 76,079 | +0.00(+0.00%) |
Apr 05, 2023 | 1.800 | 1.810 | 1.710 | 1.740 | 62,356 | -0.05(-2.79%) |
Apr 04, 2023 | 1.820 | 1.870 | 1.750 | 1.790 | 46,530 | -0.06(-3.24%) |
Apr 03, 2023 | 1.850 | 1.880 | 1.815 | 1.850 | 17,485 | -0.02(-1.07%) |
Mar 31, 2023 | 1.860 | 1.920 | 1.820 | 1.870 | 12,301 | -0.01(-0.53%) |
Mar 30, 2023 | 1.880 | 1.950 | 1.870 | 1.880 | 10,132 | +0.00(+0.00%) |
Mar 29, 2023 | 1.850 | 1.920 | 1.850 | 1.880 | 18,198 | +0.01(+0.53%) |
Mar 28, 2023 | 1.940 | 1.990 | 1.850 | 1.870 | 43,899 | -0.12(-6.03%) |
Mar 27, 2023 | 1.980 | 1.990 | 1.940 | 1.990 | 10,083 | +0.01(+0.51%) |
Mar 24, 2023 | 1.870 | 1.990 | 1.870 | 1.980 | 7,823 | +0.06(+3.13%) |
Mar 23, 2023 | 1.860 | 2.110 | 1.860 | 1.920 | 42,248 | +0.06(+3.23%) |
Mar 22, 2023 | 2.200 | 2.205 | 1.835 | 1.860 | 228,890 | -0.37(-16.59%) |
Mar 21, 2023 | 2.310 | 2.310 | 2.230 | 2.230 | 7,021 | -0.03(-1.33%) |
Mar 20, 2023 | 2.290 | 2.295 | 2.260 | 2.260 | 4,928 | +0.00(+0.00%) |
Mar 17, 2023 | 2.253 | 2.300 | 2.250 | 2.260 | 12,061 | -0.04(-1.74%) |
Mar 16, 2023 | 2.300 | 2.300 | 2.250 | 2.300 | 8,685 | +0.04(+1.77%) |
Mar 15, 2023 | 2.280 | 2.360 | 2.250 | 2.260 | 21,334 | -0.05(-2.16%) |
Mar 14, 2023 | 2.310 | 2.400 | 2.308 | 2.310 | 29,673 | -0.07(-2.94%) |
Mar 13, 2023 | 2.470 | 2.470 | 2.290 | 2.380 | 28,322 | +0.07(+3.03%) |
Mar 10, 2023 | 2.424 | 2.424 | 2.280 | 2.310 | 17,932 | -0.07(-2.94%) |
Mar 09, 2023 | 2.400 | 2.400 | 2.350 | 2.380 | 9,611 | -0.02(-0.83%) |
Mar 08, 2023 | 2.330 | 2.480 | 2.330 | 2.400 | 35,322 | +0.11(+4.80%) |
Mar 07, 2023 | 2.250 | 2.344 | 2.250 | 2.290 | 32,615 | +0.04(+1.78%) |
Mar 06, 2023 | 2.250 | 2.397 | 2.250 | 2.250 | 72,764 | +0.00(+0.00%) |
Mar 03, 2023 | 2.500 | 2.500 | 2.250 | 2.250 | 513,021 | -0.53(-19.06%) |
Mar 02, 2023 | 2.780 | 2.780 | 2.740 | 2.780 | 18,646 | +0.09(+3.35%) |
Mar 01, 2023 | 2.670 | 2.770 | 2.650 | 2.690 | 11,703 | -0.01(-0.37%) |
Feb 28, 2023 | 2.663 | 2.730 | 2.663 | 2.700 | 18,660 | +0.03(+1.12%) |
Feb 27, 2023 | 2.650 | 2.730 | 2.650 | 2.670 | 14,175 | -0.01(-0.37%) |
Feb 24, 2023 | 2.670 | 2.770 | 2.620 | 2.680 | 20,732 | -0.03(-1.11%) |
Feb 23, 2023 | 2.860 | 2.910 | 2.710 | 2.710 | 29,416 | -0.13(-4.58%) |
Feb 22, 2023 | 2.860 | 2.930 | 2.840 | 2.840 | 21,820 | -0.09(-3.07%) |
Feb 21, 2023 | 3.020 | 3.020 | 2.930 | 2.930 | 6,802 | -0.04(-1.35%) |
Feb 17, 2023 | 2.970 | 3.060 | 2.960 | 2.970 | 40,940 | -0.01(-0.34%) |
Feb 16, 2023 | 2.971 | 2.990 | 2.930 | 2.980 | 20,855 | +0.04(+1.19%) |
Feb 15, 2023 | 2.925 | 2.945 | 2.890 | 2.945 | 12,314 | +0.05(+1.90%) |
Feb 14, 2023 | 2.860 | 2.920 | 2.850 | 2.890 | 13,362 | -0.01(-0.34%) |
Feb 13, 2023 | 2.880 | 2.920 | 2.850 | 2.900 | 35,057 | -0.02(-0.68%) |
Feb 10, 2023 | 2.900 | 2.950 | 2.895 | 2.920 | 14,700 | +0.01(+0.34%) |
Feb 09, 2023 | 2.850 | 2.952 | 2.850 | 2.910 | 33,192 | +0.04(+1.39%) |
Feb 08, 2023 | 2.870 | 2.880 | 2.860 | 2.870 | 11,267 | +0.00(+0.00%) |
Feb 07, 2023 | 2.880 | 2.880 | 2.840 | 2.870 | 25,507 | +0.04(+1.41%) |
Feb 06, 2023 | 2.920 | 2.980 | 2.830 | 2.830 | 39,940 | -0.13(-4.39%) |
Feb 03, 2023 | 2.975 | 3.000 | 2.950 | 2.960 | 8,319 | +0.01(+0.34%) |
Feb 02, 2023 | 2.970 | 3.020 | 2.930 | 2.950 | 14,101 | -0.01(-0.34%) |
Feb 01, 2023 | 2.890 | 3.079 | 2.800 | 2.960 | 35,611 | -0.04(-1.33%) |
Jan 31, 2023 | 3.000 | 3.140 | 3.000 | 3.000 | 37,241 | +0.07(+2.39%) |
Jan 30, 2023 | 2.843 | 3.000 | 2.843 | 2.930 | 22,884 | +0.03(+1.03%) |
Jan 27, 2023 | 3.000 | 3.000 | 2.850 | 2.900 | 33,831 | -0.10(-3.33%) |
Jan 26, 2023 | 2.920 | 3.000 | 2.915 | 3.000 | 42,747 | +0.08(+2.74%) |
Jan 25, 2023 | 2.700 | 2.920 | 2.700 | 2.920 | 42,960 | +0.12(+4.29%) |
Jan 24, 2023 | 2.820 | 2.850 | 2.800 | 2.800 | 29,015 | -0.07(-2.27%) |
Jan 23, 2023 | 2.930 | 2.930 | 2.840 | 2.865 | 23,940 | -0.03(-1.21%) |
Jan 20, 2023 | 3.000 | 3.000 | 2.900 | 2.900 | 14,919 | -0.10(-3.33%) |
Jan 19, 2023 | 3.010 | 3.030 | 2.970 | 3.000 | 2,925 | +0.01(+0.33%) |
Jan 18, 2023 | 3.000 | 3.040 | 2.990 | 2.990 | 24,851 | +0.03(+1.01%) |
Jan 17, 2023 | 2.980 | 3.078 | 2.930 | 2.960 | 32,974 | -0.04(-1.33%) |
Jan 13, 2023 | 3.100 | 3.199 | 2.950 | 3.000 | 42,804 | +0.05(+1.69%) |
Jan 12, 2023 | 3.120 | 3.270 | 2.950 | 2.950 | 45,700 | -0.10(-3.28%) |
Jan 11, 2023 | 3.540 | 3.540 | 3.040 | 3.050 | 79,799 | -0.49(-13.84%) |
Jan 10, 2023 | 3.460 | 3.540 | 3.435 | 3.540 | 8,377 | +0.14(+4.12%) |
Jan 09, 2023 | 3.330 | 3.460 | 3.330 | 3.400 | 41,568 | +0.04(+1.19%) |
Jan 06, 2023 | 3.430 | 3.490 | 3.320 | 3.360 | 27,957 | -0.09(-2.48%) |
Jan 05, 2023 | 3.511 | 3.511 | 3.402 | 3.445 | 25,436 | -0.11(-3.22%) |
Jan 04, 2023 | 3.570 | 3.580 | 3.430 | 3.560 | 13,232 | +0.13(+3.79%) |
Jan 03, 2023 | 3.470 | 3.490 | 3.380 | 3.430 | 38,390 | +0.08(+2.39%) |
Dec 30, 2022 | 3.300 | 3.450 | 3.275 | 3.350 | 34,098 | +0.05(+1.52%) |
Dec 29, 2022 | 3.540 | 3.540 | 3.300 | 3.300 | 38,214 | -0.16(-4.62%) |
Dec 28, 2022 | 3.630 | 3.700 | 3.460 | 3.460 | 38,180 | -0.20(-5.46%) |
Dec 27, 2022 | 3.670 | 3.800 | 3.623 | 3.660 | 21,000 | -0.05(-1.35%) |
Dec 23, 2022 | 3.680 | 3.750 | 3.620 | 3.710 | 9,446 | +0.03(+0.82%) |
Dec 22, 2022 | 3.550 | 3.740 | 3.550 | 3.680 | 19,406 | +0.09(+2.51%) |
Dec 21, 2022 | 3.570 | 3.640 | 3.550 | 3.590 | 48,957 | +0.03(+0.84%) |
Dec 20, 2022 | 3.500 | 3.610 | 3.500 | 3.560 | 10,705 | +0.05(+1.42%) |
Dec 19, 2022 | 3.515 | 3.600 | 3.474 | 3.510 | 27,571 | +0.02(+0.57%) |
Dec 16, 2022 | 3.560 | 3.590 | 3.480 | 3.490 | 18,459 | -0.03(-0.85%) |
Dec 15, 2022 | 3.600 | 3.740 | 3.520 | 3.520 | 21,922 | -0.08(-2.22%) |
Dec 14, 2022 | 3.846 | 3.846 | 3.565 | 3.600 | 18,504 | -0.14(-3.74%) |
Dec 13, 2022 | 3.810 | 3.880 | 3.650 | 3.740 | 22,455 | -0.12(-3.23%) |
Dec 12, 2022 | 3.874 | 3.880 | 3.790 | 3.865 | 19,345 | -0.01(-0.39%) |
Dec 09, 2022 | 3.925 | 3.925 | 3.850 | 3.880 | 7,795 | +0.03(+0.91%) |
Dec 08, 2022 | 3.820 | 4.000 | 3.800 | 3.845 | 51,587 | +0.10(+2.81%) |
Dec 07, 2022 | 3.750 | 3.850 | 3.680 | 3.740 | 17,991 | -0.06(-1.71%) |
Dec 06, 2022 | 3.804 | 3.990 | 3.760 | 3.805 | 22,350 | -0.00(-0.13%) |
Dec 05, 2022 | 3.820 | 3.930 | 3.750 | 3.810 | 19,030 | +0.04(+1.06%) |
Dec 02, 2022 | 3.730 | 4.040 | 3.580 | 3.770 | 34,348 | +0.07(+1.89%) |
Dec 01, 2022 | 3.450 | 3.743 | 3.445 | 3.700 | 29,820 | +0.22(+6.32%) |
Nov 30, 2022 | 3.510 | 3.610 | 3.375 | 3.480 | 41,424 | -0.15(-4.13%) |
Nov 29, 2022 | 3.920 | 3.990 | 3.630 | 3.630 | 18,579 | -0.37(-9.25%) |
Nov 28, 2022 | 4.150 | 4.150 | 3.970 | 4.000 | 14,853 | -0.17(-4.08%) |
Nov 25, 2022 | 4.060 | 4.170 | 4.021 | 4.170 | 21,112 | +0.10(+2.46%) |
Nov 23, 2022 | 4.050 | 4.100 | 3.830 | 4.070 | 23,106 | +0.02(+0.49%) |
Nov 22, 2022 | 3.960 | 4.100 | 3.920 | 4.050 | 52,550 | +0.09(+2.27%) |
Nov 21, 2022 | 3.650 | 3.990 | 3.588 | 3.960 | 56,760 | +0.29(+7.90%) |
Nov 18, 2022 | 3.780 | 3.800 | 3.670 | 3.670 | 24,882 | -0.07(-1.87%) |
Nov 17, 2022 | 3.500 | 3.750 | 3.430 | 3.740 | 29,329 | +0.19(+5.35%) |
Nov 16, 2022 | 3.350 | 3.590 | 3.275 | 3.550 | 30,516 | +0.23(+6.93%) |
Nov 15, 2022 | 3.190 | 3.350 | 3.175 | 3.320 | 28,038 | +0.11(+3.43%) |
Nov 14, 2022 | 3.140 | 3.300 | 3.140 | 3.210 | 19,756 | +0.00(+0.00%) |
Nov 11, 2022 | 3.150 | 3.260 | 3.150 | 3.210 | 18,762 | +0.11(+3.55%) |
Nov 10, 2022 | 3.080 | 3.180 | 3.080 | 3.100 | 11,764 | +0.06(+1.97%) |
Nov 09, 2022 | 3.090 | 3.189 | 3.025 | 3.040 | 14,719 | -0.09(-2.88%) |
Nov 08, 2022 | 3.190 | 3.212 | 3.070 | 3.130 | 5,505 | -0.10(-3.10%) |
Nov 07, 2022 | 3.040 | 3.230 | 3.040 | 3.230 | 14,632 | +0.14(+4.53%) |
Nov 04, 2022 | 3.250 | 3.250 | 3.030 | 3.090 | 18,239 | -0.14(-4.33%) |
Nov 03, 2022 | 3.220 | 3.297 | 3.190 | 3.230 | 20,014 | -0.02(-0.62%) |
Nov 02, 2022 | 3.380 | 3.481 | 3.250 | 3.250 | 23,557 | -0.15(-4.41%) |
Nov 01, 2022 | 3.300 | 3.470 | 3.260 | 3.400 | 15,528 | +0.11(+3.34%) |
Oct 31, 2022 | 3.180 | 3.360 | 3.150 | 3.290 | 40,245 | +0.10(+3.13%) |
Oct 28, 2022 | 3.190 | 3.260 | 3.070 | 3.190 | 14,553 | -0.02(-0.62%) |
Oct 27, 2022 | 3.260 | 3.260 | 3.137 | 3.210 | 12,319 | -0.02(-0.62%) |
Oct 26, 2022 | 2.950 | 3.270 | 2.950 | 3.230 | 47,597 | +0.25(+8.39%) |
Oct 25, 2022 | 2.950 | 3.041 | 2.930 | 2.980 | 35,895 | +0.00(+0.00%) |
Oct 24, 2022 | 3.100 | 3.100 | 2.970 | 2.980 | 51,458 | -0.15(-4.79%) |
Oct 21, 2022 | 3.300 | 3.300 | 3.090 | 3.130 | 40,419 | -0.17(-5.15%) |
Oct 20, 2022 | 3.560 | 3.647 | 3.150 | 3.300 | 87,731 | -0.28(-7.82%) |
Oct 19, 2022 | 3.660 | 3.700 | 3.510 | 3.580 | 48,992 | -0.09(-2.45%) |
Oct 18, 2022 | 3.780 | 3.830 | 3.590 | 3.670 | 88,178 | -0.03(-0.81%) |
Oct 17, 2022 | 3.680 | 3.880 | 3.635 | 3.700 | 87,067 | +0.00(+0.00%) |
Oct 14, 2022 | 5.000 | 5.250 | 3.540 | 3.700 | 2,935,354 | -0.26(-6.57%) |
Oct 13, 2022 | 3.960 | 4.160 | 3.867 | 3.960 | 37,187 | -0.09(-2.22%) |
Oct 12, 2022 | 4.010 | 4.090 | 3.985 | 4.050 | 34,826 | +0.04(+1.00%) |
Oct 11, 2022 | 3.950 | 4.120 | 3.865 | 4.010 | 58,431 | +0.09(+2.43%) |
Oct 10, 2022 | 3.561 | 3.990 | 3.560 | 3.915 | 52,814 | +0.04(+0.90%) |
Oct 07, 2022 | 4.050 | 4.061 | 3.760 | 3.880 | 39,624 | -0.17(-4.20%) |
Oct 06, 2022 | 4.060 | 4.141 | 4.050 | 4.050 | 32,079 | -0.08(-1.94%) |
Oct 05, 2022 | 4.000 | 4.200 | 4.000 | 4.130 | 42,160 | +0.10(+2.48%) |
Oct 04, 2022 | 4.190 | 4.200 | 4.000 | 4.030 | 56,147 | -0.11(-2.66%) |
Oct 03, 2022 | 3.960 | 4.183 | 3.902 | 4.140 | 81,008 | +0.21(+5.34%) |
Sep 30, 2022 | 3.750 | 4.010 | 3.636 | 3.930 | 52,195 | -0.05(-1.26%) |
Sep 29, 2022 | 3.870 | 4.100 | 3.800 | 3.980 | 505,759 | +0.06(+1.53%) |
Sep 28, 2022 | 3.770 | 3.970 | 3.740 | 3.920 | 42,508 | +0.17(+4.53%) |
Sep 27, 2022 | 3.540 | 3.820 | 3.540 | 3.750 | 28,586 | +0.15(+4.17%) |
Sep 26, 2022 | 3.550 | 3.600 | 3.520 | 3.600 | 21,881 | +0.06(+1.69%) |
Sep 23, 2022 | 3.530 | 3.630 | 3.530 | 3.540 | 28,761 | -0.06(-1.67%) |
Sep 22, 2022 | 3.740 | 3.740 | 3.470 | 3.600 | 40,492 | -0.14(-3.74%) |
Sep 21, 2022 | 3.740 | 3.840 | 3.720 | 3.740 | 23,432 | -0.04(-1.06%) |
Sep 20, 2022 | 3.620 | 3.840 | 3.490 | 3.780 | 138,119 | +0.17(+4.71%) |
Sep 19, 2022 | 3.420 | 3.640 | 3.420 | 3.610 | 23,979 | +0.10(+2.85%) |
Sep 16, 2022 | 3.770 | 3.840 | 3.470 | 3.510 | 83,165 | -0.27(-7.14%) |
Sep 15, 2022 | 3.745 | 3.885 | 3.730 | 3.780 | 27,299 | +0.01(+0.27%) |
Sep 14, 2022 | 3.680 | 3.810 | 3.671 | 3.770 | 22,296 | +0.04(+1.07%) |
Sep 13, 2022 | 3.640 | 3.820 | 3.583 | 3.730 | 47,528 | +0.09(+2.47%) |
Sep 12, 2022 | 3.620 | 3.762 | 3.590 | 3.640 | 21,505 | -0.09(-2.41%) |
Sep 09, 2022 | 3.550 | 3.779 | 3.545 | 3.730 | 47,532 | +0.13(+3.61%) |
Sep 08, 2022 | 3.520 | 3.680 | 3.510 | 3.600 | 36,038 | +0.02(+0.56%) |
Sep 07, 2022 | 3.410 | 3.600 | 3.350 | 3.580 | 16,096 | +0.10(+2.87%) |
Sep 06, 2022 | 3.490 | 3.490 | 3.330 | 3.480 | 13,927 | -0.01(-0.29%) |
Sep 02, 2022 | 3.290 | 3.640 | 3.290 | 3.490 | 60,817 | +0.19(+5.76%) |
Sep 01, 2022 | 3.450 | 3.450 | 3.200 | 3.300 | 44,353 | -0.24(-6.78%) |
Aug 31, 2022 | 3.579 | 3.590 | 3.450 | 3.540 | 68,766 | +0.01(+0.28%) |
Aug 30, 2022 | 3.460 | 3.680 | 3.410 | 3.530 | 225,985 | +0.14(+4.13%) |
Aug 29, 2022 | 3.380 | 3.450 | 3.350 | 3.390 | 67,174 | +0.01(+0.30%) |
Aug 26, 2022 | 3.290 | 3.440 | 3.260 | 3.380 | 20,164 | +0.01(+0.30%) |
Aug 25, 2022 | 3.350 | 3.430 | 3.260 | 3.370 | 21,407 | +0.06(+1.81%) |
Aug 24, 2022 | 3.320 | 3.380 | 3.250 | 3.310 | 20,649 | +0.00(+0.00%) |
Aug 23, 2022 | 3.245 | 3.390 | 3.188 | 3.310 | 25,207 | +0.03(+0.91%) |
Aug 22, 2022 | 3.210 | 3.280 | 3.180 | 3.280 | 38,229 | +0.07(+2.18%) |
Aug 19, 2022 | 3.150 | 3.280 | 3.146 | 3.210 | 12,689 | +0.01(+0.31%) |
Aug 18, 2022 | 3.180 | 3.280 | 3.120 | 3.200 | 148,894 | +0.00(+0.00%) |
Aug 17, 2022 | 3.175 | 3.238 | 3.175 | 3.200 | 42,487 | +0.04(+1.27%) |
Aug 16, 2022 | 3.190 | 3.280 | 3.100 | 3.160 | 66,336 | -0.01(-0.32%) |
Aug 15, 2022 | 3.100 | 3.310 | 3.100 | 3.170 | 57,039 | +0.08(+2.67%) |
Aug 12, 2022 | 3.080 | 3.170 | 3.041 | 3.088 | 35,951 | +0.04(+1.23%) |
Aug 11, 2022 | 3.120 | 3.200 | 3.020 | 3.050 | 32,822 | -0.07(-2.24%) |
Aug 10, 2022 | 3.050 | 3.140 | 3.050 | 3.120 | 12,968 | +0.09(+2.97%) |
Aug 09, 2022 | 3.320 | 3.360 | 3.010 | 3.030 | 74,866 | -0.28(-8.46%) |
Aug 08, 2022 | 3.250 | 3.340 | 3.181 | 3.310 | 50,809 | +0.13(+4.09%) |
Aug 05, 2022 | 2.980 | 3.210 | 2.950 | 3.180 | 48,944 | +0.16(+5.30%) |
Aug 04, 2022 | 2.910 | 3.036 | 2.890 | 3.020 | 51,575 | +0.11(+3.78%) |
Aug 03, 2022 | 2.820 | 2.980 | 2.802 | 2.910 | 110,341 | +0.05(+1.75%) |
Aug 02, 2022 | 2.800 | 2.890 | 2.780 | 2.860 | 75,326 | +0.08(+2.88%) |
Aug 01, 2022 | 2.750 | 2.830 | 2.622 | 2.780 | 155,991 | +0.01(+0.36%) |
Jul 29, 2022 | 2.660 | 2.790 | 2.580 | 2.770 | 102,869 | +0.13(+4.92%) |
Jul 28, 2022 | 2.610 | 2.700 | 2.580 | 2.640 | 42,550 | +0.00(+0.00%) |
Jul 27, 2022 | 2.770 | 2.770 | 2.580 | 2.640 | 41,639 | -0.05(-1.86%) |
Jul 26, 2022 | 2.660 | 2.775 | 2.660 | 2.690 | 39,068 | +0.00(+0.00%) |
Jul 25, 2022 | 2.790 | 2.790 | 2.620 | 2.690 | 52,276 | -0.06(-2.18%) |
Jul 22, 2022 | 2.760 | 2.820 | 2.720 | 2.750 | 35,710 | -0.08(-2.83%) |
Jul 21, 2022 | 2.840 | 2.860 | 2.710 | 2.830 | 116,840 | +0.05(+1.80%) |
Jul 20, 2022 | 2.580 | 2.810 | 2.560 | 2.780 | 172,096 | +0.17(+6.51%) |
Jul 19, 2022 | 2.720 | 2.730 | 2.610 | 2.610 | 194,866 | -0.10(-3.69%) |
Jul 18, 2022 | 2.920 | 2.920 | 2.700 | 2.710 | 264,836 | -0.20(-6.87%) |
Jul 15, 2022 | 3.090 | 3.300 | 2.810 | 2.910 | 736,995 | -0.33(-10.19%) |
Jul 14, 2022 | 3.740 | 3.920 | 3.220 | 3.240 | 15,261,577 | +0.24(+8.00%) |
Jul 13, 2022 | 3.000 | 3.000 | 2.940 | 3.000 | 6,239 | +0.00(+0.00%) |
Jul 12, 2022 | 2.979 | 3.000 | 2.965 | 3.000 | 15,394 | +0.03(+1.01%) |
Jul 11, 2022 | 2.840 | 3.020 | 2.640 | 2.970 | 59,115 | +0.04(+1.37%) |
Jul 08, 2022 | 2.890 | 3.000 | 2.800 | 2.930 | 83,830 | +0.02(+0.69%) |
Jul 07, 2022 | 2.940 | 2.990 | 2.910 | 2.910 | 3,363 | +0.02(+0.69%) |
Jul 06, 2022 | 2.940 | 3.000 | 2.890 | 2.890 | 4,438 | -0.01(-0.34%) |
Jul 05, 2022 | 2.910 | 2.980 | 2.880 | 2.900 | 10,149 | -0.01(-0.34%) |
Jul 01, 2022 | 2.900 | 3.000 | 2.810 | 2.910 | 39,877 | +0.02(+0.69%) |
Jun 30, 2022 | 3.000 | 3.000 | 2.770 | 2.890 | 40,118 | -0.05(-1.70%) |
Jun 29, 2022 | 2.980 | 2.990 | 2.900 | 2.940 | 19,993 | -0.05(-1.67%) |
Jun 28, 2022 | 2.960 | 3.000 | 2.950 | 2.990 | 4,775 | -0.01(-0.33%) |
Jun 27, 2022 | 3.040 | 3.090 | 2.990 | 3.000 | 27,329 | -0.08(-2.60%) |
Jun 24, 2022 | 3.070 | 3.110 | 3.000 | 3.080 | 5,777 | +0.03(+0.98%) |
Jun 23, 2022 | 2.976 | 3.130 | 2.976 | 3.050 | 16,433 | +0.01(+0.33%) |
Jun 22, 2022 | 3.090 | 3.140 | 3.010 | 3.040 | 13,084 | -0.07(-2.25%) |
Jun 21, 2022 | 2.960 | 3.140 | 2.880 | 3.110 | 11,730 | +0.17(+5.78%) |
Jun 17, 2022 | 2.930 | 3.325 | 2.860 | 2.940 | 37,286 | -0.01(-0.34%) |
Jun 16, 2022 | 3.000 | 3.189 | 2.920 | 2.950 | 26,715 | -0.05(-1.67%) |
Jun 15, 2022 | 3.070 | 3.300 | 3.000 | 3.000 | 13,321 | -0.08(-2.60%) |
Jun 14, 2022 | 3.390 | 3.520 | 3.080 | 3.080 | 69,050 | -0.32(-9.41%) |
Jun 13, 2022 | 3.600 | 3.640 | 3.400 | 3.400 | 27,091 | -0.40(-10.53%) |
Jun 10, 2022 | 3.740 | 3.800 | 3.513 | 3.800 | 7,670 | +0.05(+1.33%) |
Jun 09, 2022 | 3.660 | 3.800 | 3.660 | 3.750 | 12,032 | +0.05(+1.35%) |
Jun 08, 2022 | 3.620 | 3.800 | 3.620 | 3.700 | 8,938 | +0.02(+0.54%) |
Jun 07, 2022 | 3.700 | 3.790 | 3.640 | 3.680 | 14,526 | -0.12(-3.16%) |
Jun 06, 2022 | 3.680 | 3.800 | 3.580 | 3.800 | 19,907 | +0.08(+2.15%) |
Jun 03, 2022 | 3.730 | 3.800 | 3.600 | 3.720 | 22,054 | -0.01(-0.27%) |
Jun 02, 2022 | 3.700 | 3.740 | 3.538 | 3.730 | 9,653 | +0.15(+4.07%) |
Jun 01, 2022 | 3.470 | 3.700 | 3.440 | 3.584 | 38,710 | +0.08(+2.41%) |
May 31, 2022 | 3.300 | 3.500 | 3.290 | 3.500 | 5,349 | +0.16(+4.79%) |
May 27, 2022 | 2.980 | 3.340 | 2.980 | 3.340 | 44,507 | +0.37(+12.46%) |
May 26, 2022 | 2.870 | 2.990 | 2.870 | 2.970 | 12,546 | +0.06(+2.06%) |
May 25, 2022 | 2.915 | 2.982 | 2.910 | 2.910 | 1,233 | -0.06(-2.02%) |
May 24, 2022 | 2.940 | 2.998 | 2.884 | 2.970 | 5,351 | -0.03(-1.00%) |
May 23, 2022 | 3.000 | 3.000 | 2.891 | 3.000 | 8,859 | +0.08(+2.74%) |
May 20, 2022 | 3.100 | 3.208 | 2.900 | 2.920 | 16,803 | -0.18(-5.81%) |
May 19, 2022 | 2.970 | 3.120 | 2.960 | 3.100 | 13,015 | -0.05(-1.59%) |
May 18, 2022 | 3.140 | 3.210 | 2.980 | 3.150 | 36,850 | +0.09(+2.94%) |
May 17, 2022 | 2.933 | 3.080 | 2.933 | 3.060 | 22,261 | +0.24(+8.51%) |
May 16, 2022 | 3.110 | 3.120 | 2.770 | 2.820 | 52,682 | -0.19(-6.40%) |
May 13, 2022 | 2.690 | 3.050 | 2.670 | 3.013 | 46,754 | +0.31(+11.59%) |
May 12, 2022 | 2.810 | 2.870 | 2.650 | 2.700 | 55,320 | -0.08(-3.05%) |
May 11, 2022 | 3.040 | 3.093 | 2.760 | 2.785 | 46,247 | -0.22(-7.48%) |
May 10, 2022 | 3.300 | 3.300 | 3.000 | 3.010 | 54,807 | -0.28(-8.51%) |
May 09, 2022 | 3.500 | 3.541 | 3.170 | 3.290 | 56,408 | -0.28(-7.84%) |
May 06, 2022 | 3.710 | 3.710 | 3.500 | 3.570 | 36,587 | -0.21(-5.56%) |
May 05, 2022 | 3.800 | 3.800 | 3.700 | 3.780 | 11,237 | +0.00(+0.00%) |
May 04, 2022 | 3.780 | 3.800 | 3.750 | 3.780 | 36,673 | +0.00(+0.00%) |
May 03, 2022 | 3.760 | 3.800 | 3.760 | 3.780 | 22,478 | +0.00(+0.00%) |