Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.200 | 1.290 | 1.180 | 1.250 | 382,140 | +0.05(+4.17%) |
Apr 27, 2023 | 1.190 | 1.230 | 1.150 | 1.200 | 311,916 | +0.02(+1.69%) |
Apr 26, 2023 | 1.210 | 1.210 | 1.175 | 1.180 | 154,077 | -0.04(-3.28%) |
Apr 25, 2023 | 1.220 | 1.285 | 1.210 | 1.220 | 408,859 | -0.01(-0.81%) |
Apr 24, 2023 | 1.180 | 1.245 | 1.170 | 1.230 | 430,867 | +0.05(+4.24%) |
Apr 21, 2023 | 1.240 | 1.250 | 1.180 | 1.180 | 271,479 | -0.07(-5.60%) |
Apr 20, 2023 | 1.200 | 1.330 | 1.180 | 1.250 | 644,910 | +0.05(+4.17%) |
Apr 19, 2023 | 1.160 | 1.220 | 1.130 | 1.200 | 584,570 | +0.04(+3.45%) |
Apr 18, 2023 | 1.140 | 1.165 | 1.130 | 1.160 | 216,415 | +0.02(+1.75%) |
Apr 17, 2023 | 1.170 | 1.170 | 1.140 | 1.140 | 190,923 | +0.00(+0.00%) |
Apr 14, 2023 | 1.160 | 1.220 | 1.140 | 1.140 | 381,558 | -0.01(-0.87%) |
Apr 13, 2023 | 1.150 | 1.180 | 1.140 | 1.150 | 560,431 | +0.00(+0.00%) |
Apr 12, 2023 | 1.170 | 1.200 | 1.140 | 1.150 | 277,794 | -0.02(-1.71%) |
Apr 11, 2023 | 1.170 | 1.280 | 1.170 | 1.170 | 920,396 | +0.00(+0.00%) |
Apr 10, 2023 | 1.130 | 1.190 | 1.120 | 1.170 | 431,869 | +0.01(+0.86%) |
Apr 06, 2023 | 1.160 | 1.170 | 1.100 | 1.160 | 279,427 | +0.00(+0.00%) |
Apr 05, 2023 | 1.190 | 1.210 | 1.160 | 1.160 | 336,436 | -0.04(-3.33%) |
Apr 04, 2023 | 1.190 | 1.210 | 1.160 | 1.200 | 408,715 | -0.01(-0.83%) |
Apr 03, 2023 | 1.250 | 1.250 | 1.150 | 1.210 | 503,133 | -0.06(-4.72%) |
Mar 31, 2023 | 1.160 | 1.290 | 1.151 | 1.270 | 758,631 | +0.10(+8.55%) |
Mar 30, 2023 | 1.110 | 1.190 | 1.110 | 1.170 | 289,392 | +0.06(+5.41%) |
Mar 29, 2023 | 1.130 | 1.130 | 1.090 | 1.110 | 546,770 | +0.01(+0.91%) |
Mar 28, 2023 | 1.150 | 1.160 | 1.100 | 1.100 | 347,103 | -0.04(-3.51%) |
Mar 27, 2023 | 1.210 | 1.230 | 1.140 | 1.140 | 541,448 | -0.08(-6.56%) |
Mar 24, 2023 | 1.120 | 1.230 | 1.110 | 1.220 | 872,139 | +0.11(+9.91%) |
Mar 23, 2023 | 1.070 | 1.120 | 1.032 | 1.110 | 1,388,314 | +0.05(+4.72%) |
Mar 22, 2023 | 1.200 | 1.223 | 1.050 | 1.060 | 795,778 | -0.10(-8.62%) |
Mar 21, 2023 | 1.140 | 1.190 | 1.130 | 1.160 | 945,117 | +0.02(+1.75%) |
Mar 20, 2023 | 1.300 | 1.330 | 1.091 | 1.140 | 1,440,441 | -0.15(-11.63%) |
Mar 17, 2023 | 1.590 | 1.655 | 1.270 | 1.290 | 2,490,827 | -0.45(-25.86%) |
Mar 16, 2023 | 1.850 | 1.850 | 1.720 | 1.740 | 1,824,569 | -0.04(-2.25%) |
Mar 15, 2023 | 3.430 | 3.430 | 1.760 | 1.780 | 3,058,627 | -1.71(-49.00%) |
Mar 14, 2023 | 3.740 | 3.780 | 3.410 | 3.490 | 227,311 | -0.15(-4.12%) |
Mar 13, 2023 | 3.550 | 3.670 | 3.437 | 3.640 | 109,897 | +0.05(+1.39%) |
Mar 10, 2023 | 3.700 | 3.700 | 3.500 | 3.590 | 134,035 | -0.11(-2.97%) |
Mar 09, 2023 | 3.650 | 3.790 | 3.650 | 3.700 | 82,793 | +0.05(+1.37%) |
Mar 08, 2023 | 3.580 | 3.680 | 3.564 | 3.650 | 72,023 | +0.08(+2.24%) |
Mar 07, 2023 | 3.600 | 3.630 | 3.500 | 3.570 | 87,337 | +0.02(+0.56%) |
Mar 06, 2023 | 3.820 | 3.850 | 3.460 | 3.550 | 356,741 | -0.24(-6.33%) |
Mar 03, 2023 | 3.800 | 3.830 | 3.760 | 3.790 | 144,765 | +0.00(+0.00%) |
Mar 02, 2023 | 3.720 | 3.800 | 3.690 | 3.790 | 185,524 | +0.07(+1.88%) |
Mar 01, 2023 | 3.630 | 3.820 | 3.615 | 3.720 | 201,250 | +0.10(+2.76%) |
Feb 28, 2023 | 3.680 | 3.775 | 3.615 | 3.620 | 139,329 | -0.02(-0.55%) |
Feb 27, 2023 | 3.580 | 3.680 | 3.500 | 3.640 | 98,812 | +0.12(+3.41%) |
Feb 24, 2023 | 3.490 | 3.570 | 3.440 | 3.520 | 94,921 | -0.06(-1.68%) |
Feb 23, 2023 | 3.530 | 3.590 | 3.450 | 3.580 | 145,399 | +0.10(+2.87%) |
Feb 22, 2023 | 3.490 | 3.560 | 3.470 | 3.480 | 86,226 | -0.01(-0.29%) |
Feb 21, 2023 | 3.610 | 3.650 | 3.410 | 3.490 | 101,764 | -0.18(-4.90%) |
Feb 17, 2023 | 3.920 | 3.960 | 3.635 | 3.670 | 220,954 | -0.23(-5.90%) |
Feb 16, 2023 | 3.810 | 3.970 | 3.780 | 3.900 | 113,644 | +0.03(+0.78%) |
Feb 15, 2023 | 3.820 | 3.960 | 3.820 | 3.870 | 119,875 | -0.01(-0.26%) |
Feb 14, 2023 | 3.780 | 3.920 | 3.755 | 3.880 | 55,914 | +0.08(+2.11%) |
Feb 13, 2023 | 3.710 | 3.850 | 3.630 | 3.800 | 110,668 | +0.08(+2.15%) |
Feb 10, 2023 | 3.670 | 3.810 | 3.660 | 3.720 | 123,637 | -0.01(-0.27%) |
Feb 09, 2023 | 3.850 | 3.950 | 3.715 | 3.730 | 96,371 | -0.08(-2.10%) |
Feb 08, 2023 | 3.800 | 3.870 | 3.750 | 3.810 | 128,009 | -0.03(-0.78%) |
Feb 07, 2023 | 3.720 | 3.890 | 3.670 | 3.840 | 199,125 | +0.12(+3.23%) |
Feb 06, 2023 | 3.730 | 3.770 | 3.635 | 3.720 | 144,179 | -0.01(-0.27%) |
Feb 03, 2023 | 3.780 | 3.880 | 3.407 | 3.730 | 220,084 | -0.16(-4.11%) |
Feb 02, 2023 | 3.650 | 3.890 | 3.640 | 3.890 | 288,257 | +0.27(+7.46%) |
Feb 01, 2023 | 3.470 | 3.690 | 3.410 | 3.620 | 254,283 | +0.20(+5.85%) |
Jan 31, 2023 | 3.350 | 3.480 | 3.110 | 3.420 | 700,715 | +0.33(+10.68%) |
Jan 30, 2023 | 3.180 | 3.229 | 3.090 | 3.090 | 179,187 | -0.11(-3.44%) |
Jan 27, 2023 | 3.270 | 3.310 | 3.190 | 3.200 | 89,867 | -0.07(-2.14%) |
Jan 26, 2023 | 3.450 | 3.450 | 3.230 | 3.270 | 171,191 | -0.14(-4.11%) |
Jan 25, 2023 | 3.310 | 3.420 | 3.145 | 3.410 | 263,062 | +0.05(+1.49%) |
Jan 24, 2023 | 3.410 | 3.470 | 3.280 | 3.360 | 157,697 | -0.08(-2.33%) |
Jan 23, 2023 | 3.440 | 3.470 | 3.370 | 3.440 | 86,917 | +0.00(+0.00%) |
Jan 20, 2023 | 3.500 | 3.565 | 3.380 | 3.440 | 286,779 | -0.01(-0.29%) |
Jan 19, 2023 | 3.600 | 3.600 | 3.380 | 3.450 | 150,660 | -0.15(-4.17%) |
Jan 18, 2023 | 3.610 | 3.700 | 3.460 | 3.600 | 201,863 | -0.03(-0.83%) |
Jan 17, 2023 | 3.480 | 3.790 | 3.480 | 3.630 | 266,330 | +0.30(+9.01%) |
Jan 13, 2023 | 3.360 | 3.395 | 3.290 | 3.330 | 77,882 | -0.05(-1.48%) |
Jan 12, 2023 | 3.120 | 3.400 | 3.080 | 3.380 | 144,728 | +0.26(+8.33%) |
Jan 11, 2023 | 3.280 | 3.280 | 3.110 | 3.120 | 118,773 | -0.12(-3.70%) |
Jan 10, 2023 | 3.310 | 3.410 | 2.980 | 3.240 | 119,866 | -0.08(-2.41%) |
Jan 09, 2023 | 3.270 | 3.420 | 3.260 | 3.320 | 169,958 | +0.05(+1.68%) |
Jan 06, 2023 | 2.920 | 3.330 | 2.850 | 3.265 | 245,674 | +0.37(+12.59%) |
Jan 05, 2023 | 2.910 | 2.920 | 2.840 | 2.900 | 146,729 | -0.03(-1.02%) |
Jan 04, 2023 | 2.810 | 2.955 | 2.755 | 2.930 | 242,842 | +0.17(+6.16%) |
Jan 03, 2023 | 2.750 | 2.890 | 2.720 | 2.760 | 208,032 | +0.02(+0.73%) |
Dec 30, 2022 | 2.610 | 2.750 | 2.600 | 2.740 | 288,204 | +0.08(+3.01%) |
Dec 29, 2022 | 2.540 | 2.760 | 2.540 | 2.660 | 290,305 | +0.13(+5.14%) |
Dec 28, 2022 | 2.700 | 2.730 | 2.480 | 2.530 | 302,658 | -0.17(-6.30%) |
Dec 27, 2022 | 2.740 | 2.850 | 2.590 | 2.700 | 480,683 | -0.07(-2.53%) |
Dec 23, 2022 | 2.970 | 3.010 | 2.740 | 2.770 | 232,290 | -0.22(-7.36%) |
Dec 22, 2022 | 2.900 | 3.020 | 2.890 | 2.990 | 324,185 | +0.02(+0.67%) |
Dec 21, 2022 | 2.950 | 3.040 | 2.920 | 2.970 | 221,201 | +0.02(+0.68%) |
Dec 20, 2022 | 2.850 | 2.980 | 2.800 | 2.950 | 727,515 | +0.08(+2.79%) |
Dec 19, 2022 | 3.020 | 3.020 | 2.850 | 2.870 | 288,045 | -0.14(-4.65%) |
Dec 16, 2022 | 2.950 | 3.050 | 2.945 | 3.010 | 555,956 | +0.01(+0.33%) |
Dec 15, 2022 | 2.990 | 3.050 | 2.910 | 3.000 | 119,275 | +0.00(+0.00%) |
Dec 14, 2022 | 2.860 | 3.060 | 2.730 | 3.000 | 301,851 | +0.12(+4.17%) |
Dec 13, 2022 | 2.880 | 2.980 | 2.830 | 2.880 | 375,191 | +0.09(+3.23%) |
Dec 12, 2022 | 2.730 | 2.830 | 2.650 | 2.790 | 198,899 | +0.04(+1.45%) |
Dec 09, 2022 | 2.690 | 2.760 | 2.686 | 2.750 | 319,229 | +0.05(+1.85%) |
Dec 08, 2022 | 2.610 | 2.740 | 2.610 | 2.700 | 108,164 | +0.11(+4.25%) |
Dec 07, 2022 | 2.640 | 2.750 | 2.560 | 2.590 | 77,322 | -0.09(-3.36%) |
Dec 06, 2022 | 2.780 | 2.850 | 2.600 | 2.680 | 162,798 | -0.13(-4.63%) |
Dec 05, 2022 | 2.800 | 2.870 | 2.740 | 2.810 | 141,239 | -0.05(-1.75%) |
Dec 02, 2022 | 2.800 | 2.885 | 2.730 | 2.860 | 395,047 | +0.01(+0.35%) |
Dec 01, 2022 | 2.740 | 2.860 | 2.740 | 2.850 | 264,657 | +0.11(+4.01%) |
Nov 30, 2022 | 2.510 | 2.760 | 2.510 | 2.740 | 242,692 | +0.21(+8.30%) |
Nov 29, 2022 | 2.690 | 2.710 | 2.520 | 2.530 | 130,682 | -0.17(-6.30%) |
Nov 28, 2022 | 2.700 | 2.755 | 2.670 | 2.700 | 235,507 | -0.04(-1.46%) |
Nov 25, 2022 | 2.690 | 2.740 | 2.690 | 2.740 | 52,653 | +0.05(+1.86%) |
Nov 23, 2022 | 2.690 | 2.730 | 2.640 | 2.690 | 76,332 | +0.00(+0.00%) |
Nov 22, 2022 | 2.800 | 2.800 | 2.680 | 2.690 | 118,702 | -0.11(-3.93%) |
Nov 21, 2022 | 2.790 | 2.860 | 2.658 | 2.800 | 133,603 | +0.01(+0.36%) |
Nov 18, 2022 | 2.810 | 2.830 | 2.744 | 2.790 | 148,232 | +0.06(+2.20%) |
Nov 17, 2022 | 2.610 | 2.740 | 2.550 | 2.730 | 185,707 | +0.10(+3.80%) |
Nov 16, 2022 | 2.840 | 2.860 | 2.620 | 2.630 | 849,639 | -0.22(-7.72%) |
Nov 15, 2022 | 2.820 | 2.880 | 2.760 | 2.850 | 596,044 | +0.13(+4.78%) |
Nov 14, 2022 | 2.640 | 2.780 | 2.580 | 2.720 | 343,766 | +0.05(+1.87%) |
Nov 11, 2022 | 2.710 | 2.890 | 2.640 | 2.670 | 224,780 | -0.08(-2.91%) |
Nov 10, 2022 | 2.620 | 2.790 | 2.570 | 2.750 | 145,528 | +0.22(+8.70%) |
Nov 09, 2022 | 2.490 | 2.570 | 2.420 | 2.530 | 284,530 | -0.01(-0.39%) |
Nov 08, 2022 | 2.710 | 2.710 | 2.480 | 2.540 | 463,912 | -0.13(-4.87%) |
Nov 07, 2022 | 2.560 | 2.720 | 2.510 | 2.670 | 264,800 | +0.10(+3.89%) |
Nov 04, 2022 | 2.770 | 2.770 | 2.350 | 2.570 | 474,051 | -0.27(-9.51%) |
Nov 03, 2022 | 3.030 | 3.080 | 2.840 | 2.840 | 239,692 | -0.23(-7.49%) |
Nov 02, 2022 | 3.160 | 3.060 | 3.070 | 160,692 | -0.10(-3.15%) | |
Nov 01, 2022 | 3.210 | 3.245 | 3.150 | 3.170 | 69,352 | +0.02(+0.63%) |
Oct 31, 2022 | 3.180 | 3.210 | 3.150 | 3.150 | 171,738 | -0.09(-2.78%) |
Oct 28, 2022 | 3.170 | 3.270 | 3.170 | 3.240 | 92,289 | +0.07(+2.21%) |
Oct 27, 2022 | 3.260 | 3.285 | 3.150 | 3.170 | 68,481 | -0.06(-1.86%) |
Oct 26, 2022 | 3.290 | 3.370 | 3.230 | 3.230 | 106,709 | -0.06(-1.82%) |
Oct 25, 2022 | 3.240 | 3.360 | 3.155 | 3.290 | 104,546 | +0.04(+1.23%) |
Oct 24, 2022 | 3.270 | 3.330 | 3.180 | 3.250 | 116,668 | -0.03(-0.91%) |
Oct 21, 2022 | 3.180 | 3.320 | 3.160 | 3.280 | 80,367 | +0.13(+4.13%) |
Oct 20, 2022 | 3.140 | 3.260 | 3.120 | 3.150 | 69,761 | +0.00(+0.00%) |
Oct 19, 2022 | 3.170 | 3.230 | 3.100 | 3.150 | 70,588 | -0.04(-1.25%) |
Oct 18, 2022 | 3.320 | 3.390 | 3.180 | 3.190 | 81,519 | -0.07(-2.15%) |
Oct 17, 2022 | 3.200 | 3.290 | 3.200 | 3.260 | 74,732 | +0.14(+4.49%) |
Oct 14, 2022 | 3.270 | 3.270 | 3.100 | 3.120 | 91,636 | -0.13(-4.00%) |
Oct 13, 2022 | 3.090 | 3.320 | 3.053 | 3.250 | 158,192 | +0.04(+1.25%) |
Oct 12, 2022 | 3.180 | 3.240 | 3.100 | 3.210 | 90,692 | +0.05(+1.58%) |
Oct 11, 2022 | 3.240 | 3.240 | 3.140 | 3.160 | 64,606 | -0.10(-3.07%) |
Oct 10, 2022 | 3.300 | 3.315 | 3.150 | 3.260 | 146,717 | -0.05(-1.51%) |
Oct 07, 2022 | 3.400 | 3.450 | 3.270 | 3.310 | 103,578 | -0.17(-4.89%) |
Oct 06, 2022 | 3.450 | 3.560 | 3.440 | 3.480 | 87,400 | +0.01(+0.29%) |
Oct 05, 2022 | 3.400 | 3.490 | 3.310 | 3.470 | 104,010 | +0.00(+0.00%) |
Oct 04, 2022 | 3.340 | 3.475 | 3.320 | 3.470 | 111,093 | +0.24(+7.43%) |
Oct 03, 2022 | 3.180 | 3.300 | 3.120 | 3.230 | 173,176 | +0.10(+3.19%) |
Sep 30, 2022 | 3.180 | 3.315 | 3.130 | 3.130 | 110,844 | -0.07(-2.19%) |
Sep 29, 2022 | 3.230 | 3.250 | 3.130 | 3.200 | 106,854 | -0.09(-2.74%) |
Sep 28, 2022 | 3.190 | 3.340 | 3.180 | 3.290 | 80,519 | +0.11(+3.46%) |
Sep 27, 2022 | 3.240 | 3.330 | 3.150 | 3.180 | 93,156 | -0.02(-0.63%) |
Sep 26, 2022 | 3.180 | 3.335 | 3.160 | 3.200 | 146,079 | -0.01(-0.31%) |
Sep 23, 2022 | 3.290 | 3.300 | 3.120 | 3.210 | 117,586 | -0.14(-4.18%) |
Sep 22, 2022 | 3.390 | 3.420 | 3.300 | 3.350 | 149,439 | -0.06(-1.76%) |
Sep 21, 2022 | 3.430 | 3.500 | 3.385 | 3.410 | 122,890 | +0.00(+0.00%) |
Sep 20, 2022 | 3.420 | 3.450 | 3.390 | 3.410 | 145,113 | -0.05(-1.45%) |
Sep 19, 2022 | 3.480 | 3.550 | 3.420 | 3.460 | 129,685 | -0.06(-1.70%) |
Sep 16, 2022 | 3.440 | 3.535 | 3.380 | 3.520 | 275,043 | +0.04(+1.15%) |
Sep 15, 2022 | 3.540 | 3.600 | 3.450 | 3.480 | 125,202 | -0.10(-2.79%) |
Sep 14, 2022 | 3.370 | 3.590 | 3.360 | 3.580 | 308,086 | +0.24(+7.19%) |
Sep 13, 2022 | 3.530 | 3.582 | 3.340 | 3.340 | 182,461 | -0.33(-8.99%) |
Sep 12, 2022 | 3.810 | 3.875 | 3.660 | 3.670 | 253,433 | -0.10(-2.65%) |
Sep 09, 2022 | 3.680 | 3.905 | 3.680 | 3.770 | 164,864 | +0.13(+3.57%) |
Sep 08, 2022 | 3.680 | 3.730 | 3.570 | 3.640 | 129,389 | -0.10(-2.67%) |
Sep 07, 2022 | 3.720 | 3.770 | 3.700 | 3.740 | 123,223 | +0.05(+1.36%) |
Sep 06, 2022 | 3.760 | 3.760 | 3.620 | 3.690 | 194,494 | -0.06(-1.60%) |
Sep 02, 2022 | 3.830 | 3.830 | 3.690 | 3.750 | 97,048 | -0.03(-0.79%) |
Sep 01, 2022 | 3.810 | 3.820 | 3.660 | 3.780 | 276,145 | -0.10(-2.58%) |
Aug 31, 2022 | 3.920 | 3.970 | 3.820 | 3.880 | 1,008,184 | -0.01(-0.26%) |
Aug 30, 2022 | 3.960 | 3.970 | 3.860 | 3.890 | 141,562 | -0.05(-1.27%) |
Aug 29, 2022 | 3.830 | 4.010 | 3.830 | 3.940 | 173,702 | +0.04(+1.03%) |
Aug 26, 2022 | 4.200 | 4.250 | 3.833 | 3.900 | 370,120 | -0.30(-7.14%) |
Aug 25, 2022 | 4.210 | 4.320 | 4.170 | 4.200 | 194,353 | +0.01(+0.24%) |
Aug 24, 2022 | 4.040 | 4.230 | 3.992 | 4.190 | 249,338 | +0.12(+2.95%) |
Aug 23, 2022 | 4.330 | 4.490 | 4.050 | 4.070 | 270,142 | +0.01(+0.25%) |
Aug 22, 2022 | 4.050 | 4.100 | 3.980 | 4.060 | 206,310 | -0.11(-2.64%) |
Aug 19, 2022 | 4.240 | 4.350 | 4.135 | 4.170 | 221,236 | -0.15(-3.47%) |
Aug 18, 2022 | 4.260 | 4.340 | 4.210 | 4.320 | 219,053 | +0.09(+2.13%) |
Aug 17, 2022 | 4.260 | 4.290 | 4.175 | 4.230 | 185,320 | -0.07(-1.63%) |
Aug 16, 2022 | 4.280 | 4.340 | 4.240 | 4.300 | 244,621 | -0.02(-0.46%) |
Aug 15, 2022 | 4.320 | 4.370 | 4.280 | 4.320 | 258,472 | -0.05(-1.14%) |
Aug 12, 2022 | 4.220 | 4.380 | 4.200 | 4.370 | 214,772 | +0.15(+3.55%) |
Aug 11, 2022 | 4.430 | 4.430 | 4.210 | 4.220 | 245,197 | -0.18(-4.09%) |
Aug 10, 2022 | 4.600 | 4.600 | 4.380 | 4.400 | 383,201 | +0.05(+1.15%) |
Aug 09, 2022 | 4.390 | 4.400 | 4.280 | 4.350 | 331,539 | -0.11(-2.47%) |
Aug 08, 2022 | 4.500 | 4.550 | 4.350 | 4.460 | 557,707 | -0.15(-3.25%) |
Aug 05, 2022 | 4.480 | 4.640 | 4.430 | 4.610 | 397,881 | -0.04(-0.86%) |
Aug 04, 2022 | 4.770 | 4.880 | 4.640 | 4.650 | 306,731 | -0.09(-1.90%) |
Aug 03, 2022 | 4.440 | 4.750 | 4.320 | 4.740 | 314,785 | +0.34(+7.73%) |
Aug 02, 2022 | 4.350 | 4.485 | 4.350 | 4.400 | 130,770 | +0.01(+0.23%) |
Aug 01, 2022 | 4.350 | 4.460 | 4.280 | 4.390 | 127,811 | -0.03(-0.68%) |
Jul 29, 2022 | 4.470 | 4.550 | 4.390 | 4.420 | 162,436 | -0.07(-1.56%) |
Jul 28, 2022 | 4.390 | 4.505 | 4.210 | 4.490 | 434,812 | +0.09(+2.05%) |
Jul 27, 2022 | 4.190 | 4.400 | 4.145 | 4.400 | 197,169 | +0.24(+5.77%) |
Jul 26, 2022 | 4.180 | 4.220 | 4.130 | 4.160 | 131,303 | -0.06(-1.42%) |
Jul 25, 2022 | 4.210 | 4.290 | 4.110 | 4.220 | 251,717 | +0.08(+1.93%) |
Jul 22, 2022 | 4.220 | 4.220 | 4.040 | 4.140 | 165,922 | -0.07(-1.66%) |
Jul 21, 2022 | 4.120 | 4.220 | 4.060 | 4.210 | 141,184 | +0.07(+1.69%) |
Jul 20, 2022 | 4.060 | 4.220 | 4.052 | 4.140 | 244,881 | +0.08(+1.97%) |
Jul 19, 2022 | 4.040 | 4.131 | 4.020 | 4.060 | 239,872 | +0.08(+2.01%) |
Jul 18, 2022 | 4.170 | 4.230 | 3.960 | 3.980 | 200,338 | -0.14(-3.40%) |
Jul 15, 2022 | 4.040 | 4.140 | 3.955 | 4.120 | 208,361 | +0.15(+3.78%) |
Jul 14, 2022 | 3.950 | 4.010 | 3.880 | 3.970 | 157,073 | -0.04(-1.00%) |
Jul 13, 2022 | 3.820 | 4.040 | 3.760 | 4.010 | 198,247 | +0.08(+2.04%) |
Jul 12, 2022 | 3.950 | 4.035 | 3.920 | 3.930 | 126,883 | -0.02(-0.51%) |
Jul 11, 2022 | 4.060 | 4.100 | 3.940 | 3.950 | 206,547 | -0.15(-3.66%) |
Jul 08, 2022 | 4.000 | 4.130 | 3.986 | 4.100 | 115,807 | +0.05(+1.23%) |
Jul 07, 2022 | 3.940 | 4.090 | 3.940 | 4.050 | 188,160 | +0.14(+3.58%) |
Jul 06, 2022 | 3.960 | 4.018 | 3.870 | 3.910 | 155,676 | -0.04(-1.01%) |
Jul 05, 2022 | 3.800 | 3.960 | 3.680 | 3.950 | 333,448 | +0.04(+1.02%) |
Jul 01, 2022 | 3.910 | 4.020 | 3.850 | 3.910 | 191,757 | -0.02(-0.51%) |
Jun 30, 2022 | 3.940 | 4.000 | 3.880 | 3.930 | 182,471 | -0.10(-2.48%) |
Jun 29, 2022 | 4.100 | 4.236 | 3.960 | 4.030 | 203,413 | -0.07(-1.71%) |
Jun 28, 2022 | 4.240 | 4.310 | 4.065 | 4.100 | 285,232 | -0.14(-3.30%) |
Jun 27, 2022 | 4.290 | 4.310 | 4.130 | 4.240 | 324,756 | -0.02(-0.47%) |
Jun 24, 2022 | 4.150 | 4.270 | 4.120 | 4.260 | 584,956 | +0.17(+4.16%) |
Jun 23, 2022 | 3.940 | 4.110 | 3.910 | 4.090 | 358,301 | +0.18(+4.60%) |
Jun 22, 2022 | 3.750 | 3.980 | 3.750 | 3.910 | 364,847 | +0.05(+1.30%) |
Jun 21, 2022 | 3.710 | 3.920 | 3.710 | 3.860 | 619,522 | +0.22(+6.04%) |
Jun 17, 2022 | 3.570 | 3.960 | 3.530 | 3.640 | 1,078,678 | +0.08(+2.25%) |
Jun 16, 2022 | 3.760 | 3.850 | 3.520 | 3.560 | 360,920 | -0.32(-8.25%) |
Jun 15, 2022 | 3.800 | 3.970 | 3.740 | 3.880 | 395,813 | +0.15(+4.02%) |
Jun 14, 2022 | 3.860 | 4.030 | 3.730 | 3.730 | 291,328 | -0.12(-3.12%) |
Jun 13, 2022 | 4.020 | 4.080 | 3.840 | 3.850 | 440,796 | -0.36(-8.55%) |
Jun 10, 2022 | 4.290 | 4.390 | 4.170 | 4.210 | 203,744 | -0.17(-3.88%) |
Jun 09, 2022 | 4.500 | 4.590 | 4.370 | 4.380 | 488,103 | -0.18(-3.95%) |
Jun 08, 2022 | 4.610 | 4.680 | 4.420 | 4.560 | 280,031 | -0.12(-2.56%) |
Jun 07, 2022 | 4.400 | 4.740 | 4.400 | 4.680 | 491,025 | +0.24(+5.41%) |
Jun 06, 2022 | 4.500 | 4.590 | 4.350 | 4.440 | 380,865 | +0.01(+0.23%) |
Jun 03, 2022 | 4.600 | 4.600 | 4.410 | 4.430 | 411,075 | -0.23(-4.94%) |
Jun 02, 2022 | 4.390 | 4.670 | 4.360 | 4.660 | 441,524 | +0.32(+7.37%) |
Jun 01, 2022 | 4.470 | 4.580 | 4.340 | 4.340 | 557,095 | -0.06(-1.36%) |
May 31, 2022 | 4.530 | 4.575 | 4.380 | 4.400 | 807,567 | +0.00(+0.00%) |
May 27, 2022 | 4.220 | 4.440 | 4.220 | 4.400 | 570,503 | +0.22(+5.26%) |
May 26, 2022 | 4.090 | 4.245 | 3.910 | 4.180 | 303,807 | +0.10(+2.45%) |
May 25, 2022 | 3.880 | 4.100 | 3.850 | 4.080 | 524,486 | +0.10(+2.51%) |
May 24, 2022 | 3.950 | 3.980 | 3.810 | 3.980 | 422,821 | -0.06(-1.49%) |
May 23, 2022 | 4.020 | 4.100 | 3.930 | 4.040 | 305,714 | +0.05(+1.25%) |
May 20, 2022 | 4.480 | 4.480 | 3.920 | 3.990 | 665,750 | -0.45(-10.14%) |
May 19, 2022 | 4.170 | 4.540 | 4.120 | 4.440 | 685,003 | +0.22(+5.21%) |
May 18, 2022 | 4.350 | 4.446 | 4.145 | 4.220 | 705,562 | -0.11(-2.54%) |
May 17, 2022 | 4.220 | 4.390 | 4.140 | 4.330 | 846,494 | +0.24(+5.87%) |
May 16, 2022 | 4.090 | 4.170 | 3.950 | 4.090 | 680,511 | +0.02(+0.49%) |
May 13, 2022 | 3.900 | 4.190 | 3.850 | 4.070 | 840,030 | +0.22(+5.71%) |
May 12, 2022 | 3.470 | 3.870 | 3.390 | 3.850 | 1,200,039 | +0.30(+8.45%) |
May 11, 2022 | 3.620 | 3.670 | 3.500 | 3.550 | 1,854,385 | -0.08(-2.20%) |
May 10, 2022 | 3.690 | 3.720 | 3.520 | 3.630 | 899,077 | +0.03(+0.83%) |
May 09, 2022 | 3.930 | 3.960 | 3.590 | 3.600 | 1,154,125 | -0.39(-9.77%) |
May 06, 2022 | 4.160 | 4.360 | 3.960 | 3.990 | 1,102,744 | -0.17(-4.09%) |
May 05, 2022 | 4.480 | 4.575 | 4.090 | 4.160 | 2,179,396 | -1.09(-20.76%) |
May 04, 2022 | 5.050 | 5.320 | 4.940 | 5.250 | 998,783 | +0.30(+6.06%) |
May 03, 2022 | 5.080 | 5.180 | 4.900 | 4.950 | 955,225 | -0.22(-4.26%) |