Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.929 | 2.972 | 2.921 | 2.972 | 758,481 | +0.03(+1.18%) |
Apr 27, 2023 | 2.903 | 2.946 | 2.886 | 2.938 | 643,873 | +0.05(+1.80%) |
Apr 26, 2023 | 2.903 | 2.938 | 2.877 | 2.886 | 1,159,212 | -0.03(-0.89%) |
Apr 25, 2023 | 2.929 | 2.950 | 2.886 | 2.912 | 958,496 | -0.03(-1.17%) |
Apr 24, 2023 | 2.955 | 2.981 | 2.942 | 2.946 | 304,434 | -0.01(-0.29%) |
Apr 21, 2023 | 2.929 | 2.955 | 2.920 | 2.955 | 974,904 | +0.03(+0.88%) |
Apr 20, 2023 | 2.920 | 2.963 | 2.920 | 2.929 | 358,242 | -0.03(-0.88%) |
Apr 19, 2023 | 2.938 | 2.972 | 2.929 | 2.955 | 117,731 | -0.01(-0.29%) |
Apr 18, 2023 | 2.946 | 2.972 | 2.929 | 2.963 | 502,532 | +0.02(+0.59%) |
Apr 17, 2023 | 2.963 | 2.964 | 2.920 | 2.946 | 896,468 | +0.01(+0.29%) |
Apr 14, 2023 | 2.955 | 2.996 | 2.938 | 2.938 | 665,709 | -0.03(-0.87%) |
Apr 13, 2023 | 2.972 | 2.989 | 2.955 | 2.963 | 390,174 | +0.02(+0.59%) |
Apr 12, 2023 | 2.946 | 2.957 | 2.911 | 2.946 | 427,577 | +0.02(+0.71%) |
Apr 11, 2023 | 2.917 | 2.947 | 2.908 | 2.925 | 545,591 | +0.03(+0.88%) |
Apr 10, 2023 | 2.891 | 2.925 | 2.866 | 2.900 | 795,346 | -0.01(-0.29%) |
Apr 06, 2023 | 2.908 | 2.951 | 2.882 | 2.908 | 746,109 | +0.02(+0.59%) |
Apr 05, 2023 | 2.900 | 2.917 | 2.840 | 2.891 | 816,315 | -0.06(-2.03%) |
Apr 04, 2023 | 2.943 | 2.951 | 2.891 | 2.951 | 536,969 | +0.01(+0.29%) |
Apr 03, 2023 | 2.900 | 2.960 | 2.891 | 2.943 | 616,578 | +0.07(+2.38%) |
Mar 31, 2023 | 2.848 | 2.891 | 2.831 | 2.874 | 606,972 | +0.03(+0.90%) |
Mar 30, 2023 | 2.823 | 2.874 | 2.823 | 2.848 | 653,257 | +0.03(+0.91%) |
Mar 29, 2023 | 2.780 | 2.848 | 2.771 | 2.823 | 909,040 | +0.05(+1.70%) |
Mar 28, 2023 | 2.763 | 2.780 | 2.742 | 2.776 | 465,892 | +0.00(+0.15%) |
Mar 27, 2023 | 2.754 | 2.797 | 2.694 | 2.771 | 453,309 | +0.03(+0.93%) |
Mar 24, 2023 | 2.746 | 2.814 | 2.707 | 2.746 | 750,077 | -0.03(-1.23%) |
Mar 23, 2023 | 2.789 | 2.857 | 2.763 | 2.780 | 683,638 | +0.00(+0.00%) |
Mar 22, 2023 | 2.831 | 2.857 | 2.776 | 2.780 | 492,461 | -0.03(-1.22%) |
Mar 21, 2023 | 2.763 | 2.840 | 2.763 | 2.814 | 495,554 | +0.09(+3.13%) |
Mar 20, 2023 | 2.763 | 2.814 | 2.729 | 2.729 | 400,803 | -0.04(-1.54%) |
Mar 17, 2023 | 2.797 | 2.814 | 2.762 | 2.771 | 279,970 | -0.03(-0.92%) |
Mar 16, 2023 | 2.712 | 2.801 | 2.694 | 2.797 | 502,189 | +0.03(+0.93%) |
Mar 15, 2023 | 2.746 | 2.771 | 2.720 | 2.771 | 355,351 | -0.02(-0.61%) |
Mar 14, 2023 | 2.806 | 2.844 | 2.780 | 2.789 | 550,783 | +0.04(+1.56%) |
Mar 13, 2023 | 2.789 | 2.814 | 2.720 | 2.746 | 697,243 | -0.09(-3.31%) |
Mar 10, 2023 | 2.934 | 2.951 | 2.831 | 2.840 | 679,607 | -0.09(-3.14%) |
Mar 09, 2023 | 3.050 | 3.075 | 2.932 | 2.932 | 415,163 | -0.11(-3.61%) |
Mar 08, 2023 | 3.042 | 3.075 | 3.032 | 3.042 | 301,947 | +0.00(+0.00%) |
Mar 07, 2023 | 3.101 | 3.118 | 3.016 | 3.042 | 637,197 | -0.08(-2.44%) |
Mar 06, 2023 | 3.126 | 3.244 | 3.101 | 3.118 | 970,219 | -0.11(-3.40%) |
Mar 03, 2023 | 3.160 | 3.236 | 3.143 | 3.228 | 356,160 | +0.07(+2.14%) |
Mar 02, 2023 | 3.152 | 3.160 | 3.122 | 3.160 | 211,515 | +0.00(+0.00%) |
Mar 01, 2023 | 3.160 | 3.185 | 3.135 | 3.160 | 447,259 | +0.03(+0.81%) |
Feb 28, 2023 | 3.152 | 3.152 | 3.109 | 3.135 | 205,079 | -0.03(-1.07%) |
Feb 27, 2023 | 3.168 | 3.211 | 3.143 | 3.168 | 271,309 | +0.03(+1.08%) |
Feb 24, 2023 | 3.143 | 3.185 | 3.135 | 3.135 | 262,065 | -0.05(-1.59%) |
Feb 23, 2023 | 3.194 | 3.211 | 3.152 | 3.185 | 210,535 | +0.03(+0.80%) |
Feb 22, 2023 | 3.177 | 3.211 | 3.152 | 3.160 | 135,793 | -0.01(-0.27%) |
Feb 21, 2023 | 3.244 | 3.255 | 3.160 | 3.168 | 200,798 | -0.10(-3.10%) |
Feb 17, 2023 | 3.236 | 3.270 | 3.194 | 3.270 | 187,113 | +0.03(+1.04%) |
Feb 16, 2023 | 3.270 | 3.295 | 3.228 | 3.236 | 475,665 | -0.07(-2.05%) |
Feb 15, 2023 | 3.312 | 3.337 | 3.278 | 3.304 | 690,151 | -0.06(-1.76%) |
Feb 14, 2023 | 3.346 | 3.371 | 3.304 | 3.363 | 359,651 | +0.00(+0.00%) |
Feb 13, 2023 | 3.304 | 3.380 | 3.278 | 3.363 | 537,470 | +0.06(+1.79%) |
Feb 10, 2023 | 3.329 | 3.363 | 3.295 | 3.304 | 501,788 | -0.05(-1.45%) |
Feb 09, 2023 | 3.394 | 3.427 | 3.352 | 3.352 | 419,763 | -0.03(-0.99%) |
Feb 08, 2023 | 3.402 | 3.407 | 3.361 | 3.386 | 297,660 | -0.03(-0.74%) |
Feb 07, 2023 | 3.377 | 3.411 | 3.344 | 3.411 | 405,335 | +0.04(+1.24%) |
Feb 06, 2023 | 3.369 | 3.402 | 3.352 | 3.369 | 501,858 | +0.00(+0.00%) |
Feb 03, 2023 | 3.444 | 3.444 | 3.344 | 3.369 | 453,281 | -0.09(-2.66%) |
Feb 02, 2023 | 3.419 | 3.461 | 3.411 | 3.461 | 402,272 | +0.09(+2.73%) |
Feb 01, 2023 | 3.335 | 3.394 | 3.310 | 3.369 | 541,988 | +0.06(+1.77%) |
Jan 31, 2023 | 3.277 | 3.319 | 3.260 | 3.310 | 228,247 | +0.03(+1.02%) |
Jan 30, 2023 | 3.310 | 3.327 | 3.264 | 3.277 | 413,746 | -0.05(-1.51%) |
Jan 27, 2023 | 3.294 | 3.327 | 3.285 | 3.327 | 346,990 | +0.04(+1.27%) |
Jan 26, 2023 | 3.277 | 3.285 | 3.244 | 3.285 | 234,075 | +0.05(+1.55%) |
Jan 25, 2023 | 3.218 | 3.252 | 3.185 | 3.235 | 200,715 | -0.01(-0.26%) |
Jan 24, 2023 | 3.218 | 3.260 | 3.202 | 3.244 | 252,362 | +0.04(+1.31%) |
Jan 23, 2023 | 3.160 | 3.277 | 3.160 | 3.202 | 312,793 | +0.05(+1.59%) |
Jan 20, 2023 | 3.076 | 3.152 | 3.067 | 3.152 | 357,224 | +0.09(+3.01%) |
Jan 19, 2023 | 3.043 | 3.101 | 3.035 | 3.060 | 250,547 | -0.02(-0.75%) |
Jan 18, 2023 | 3.165 | 3.190 | 3.083 | 3.083 | 521,561 | -0.07(-2.10%) |
Jan 17, 2023 | 3.132 | 3.165 | 3.132 | 3.149 | 364,993 | +0.02(+0.79%) |
Jan 13, 2023 | 3.083 | 3.157 | 3.058 | 3.124 | 274,120 | +0.00(+0.00%) |
Jan 12, 2023 | 3.074 | 3.132 | 3.016 | 3.124 | 345,940 | +0.07(+2.44%) |
Jan 11, 2023 | 3.025 | 3.074 | 2.996 | 3.050 | 387,178 | +0.04(+1.37%) |
Jan 10, 2023 | 2.975 | 3.016 | 2.959 | 3.008 | 353,511 | +0.04(+1.39%) |
Jan 09, 2023 | 2.950 | 3.000 | 2.934 | 2.967 | 285,740 | +0.06(+1.99%) |
Jan 06, 2023 | 2.859 | 2.909 | 2.859 | 2.909 | 332,669 | +0.07(+2.62%) |
Jan 05, 2023 | 2.843 | 2.859 | 2.818 | 2.835 | 265,751 | -0.02(-0.58%) |
Jan 04, 2023 | 2.810 | 2.859 | 2.802 | 2.851 | 158,551 | +0.05(+1.77%) |
Jan 03, 2023 | 2.843 | 2.926 | 2.760 | 2.802 | 703,408 | -0.01(-0.29%) |
Dec 30, 2022 | 2.826 | 2.859 | 2.760 | 2.810 | 758,428 | -0.03(-1.16%) |
Dec 29, 2022 | 2.777 | 2.859 | 2.777 | 2.843 | 606,478 | +0.07(+2.38%) |
Dec 28, 2022 | 2.810 | 2.868 | 2.769 | 2.777 | 1,050,051 | -0.05(-1.75%) |
Dec 27, 2022 | 2.893 | 2.909 | 2.785 | 2.826 | 972,666 | -0.08(-2.84%) |
Dec 23, 2022 | 2.859 | 2.909 | 2.818 | 2.909 | 362,623 | +0.06(+2.03%) |
Dec 22, 2022 | 2.868 | 2.884 | 2.800 | 2.851 | 507,345 | -0.03(-1.15%) |
Dec 21, 2022 | 2.851 | 2.942 | 2.851 | 2.884 | 523,647 | +0.04(+1.45%) |
Dec 20, 2022 | 2.835 | 2.901 | 2.826 | 2.843 | 428,731 | -0.02(-0.58%) |
Dec 19, 2022 | 2.893 | 2.909 | 2.839 | 2.859 | 386,078 | -0.05(-1.70%) |
Dec 16, 2022 | 2.909 | 2.925 | 2.862 | 2.909 | 299,216 | -0.02(-0.85%) |
Dec 15, 2022 | 2.975 | 2.999 | 2.909 | 2.934 | 410,621 | -0.06(-1.93%) |
Dec 14, 2022 | 2.992 | 3.016 | 2.951 | 2.992 | 168,729 | +0.00(+0.00%) |
Dec 13, 2022 | 3.058 | 3.074 | 2.983 | 2.992 | 282,954 | +0.02(+0.56%) |
Dec 12, 2022 | 3.000 | 3.050 | 2.967 | 2.975 | 385,543 | -0.04(-1.37%) |
Dec 09, 2022 | 3.008 | 3.058 | 3.008 | 3.016 | 256,304 | -0.02(-0.75%) |
Dec 08, 2022 | 2.966 | 3.064 | 2.949 | 3.039 | 617,396 | +0.08(+2.76%) |
Dec 07, 2022 | 2.868 | 3.039 | 2.868 | 2.958 | 873,801 | +0.05(+1.69%) |
Dec 06, 2022 | 2.909 | 2.949 | 2.880 | 2.909 | 450,252 | -0.02(-0.56%) |
Dec 05, 2022 | 2.941 | 2.974 | 2.909 | 2.925 | 580,171 | -0.07(-2.19%) |
Dec 02, 2022 | 2.933 | 3.007 | 2.892 | 2.990 | 347,175 | +0.02(+0.83%) |
Dec 01, 2022 | 2.966 | 3.031 | 2.958 | 2.966 | 856,126 | +0.01(+0.28%) |
Nov 30, 2022 | 2.851 | 2.958 | 2.843 | 2.958 | 614,061 | +0.09(+3.13%) |
Nov 29, 2022 | 2.843 | 2.876 | 2.843 | 2.868 | 457,991 | +0.01(+0.29%) |
Nov 28, 2022 | 2.884 | 2.908 | 2.835 | 2.859 | 562,382 | -0.02(-0.85%) |
Nov 25, 2022 | 2.868 | 2.941 | 2.868 | 2.884 | 364,423 | -0.01(-0.28%) |
Nov 23, 2022 | 2.876 | 3.007 | 2.876 | 2.892 | 562,480 | +0.01(+0.28%) |
Nov 22, 2022 | 2.859 | 2.892 | 2.851 | 2.884 | 331,021 | +0.02(+0.86%) |
Nov 21, 2022 | 2.892 | 2.917 | 2.843 | 2.859 | 421,558 | -0.03(-1.13%) |
Nov 18, 2022 | 2.900 | 2.958 | 2.892 | 2.892 | 192,189 | +0.00(+0.00%) |
Nov 17, 2022 | 2.949 | 2.966 | 2.868 | 2.892 | 569,926 | -0.08(-2.75%) |
Nov 16, 2022 | 2.982 | 2.998 | 2.958 | 2.974 | 296,150 | -0.02(-0.55%) |
Nov 15, 2022 | 2.990 | 3.052 | 2.974 | 2.990 | 381,103 | +0.02(+0.55%) |
Nov 14, 2022 | 3.064 | 3.080 | 2.958 | 2.974 | 446,440 | -0.07(-2.41%) |
Nov 11, 2022 | 3.137 | 3.162 | 3.031 | 3.047 | 432,602 | -0.06(-1.78%) |
Nov 10, 2022 | 2.989 | 3.103 | 2.989 | 3.103 | 413,751 | +0.22(+7.64%) |
Nov 09, 2022 | 2.914 | 2.930 | 2.882 | 2.882 | 451,326 | -0.05(-1.63%) |
Nov 08, 2022 | 2.938 | 3.018 | 2.906 | 2.930 | 458,109 | -0.02(-0.54%) |
Nov 07, 2022 | 2.890 | 2.954 | 2.871 | 2.946 | 560,362 | +0.06(+2.22%) |
Nov 04, 2022 | 2.842 | 2.882 | 2.803 | 2.882 | 297,001 | +0.08(+2.85%) |
Nov 03, 2022 | 2.803 | 2.850 | 2.795 | 2.803 | 483,763 | -0.05(-1.68%) |
Nov 02, 2022 | 2.850 | 2.890 | 2.818 | 2.850 | 418,921 | -0.02(-0.56%) |
Nov 01, 2022 | 2.826 | 2.890 | 2.814 | 2.866 | 728,400 | +0.06(+2.28%) |
Oct 31, 2022 | 2.795 | 2.814 | 2.775 | 2.803 | 214,855 | +0.02(+0.57%) |
Oct 28, 2022 | 2.739 | 2.834 | 2.731 | 2.787 | 472,728 | +0.05(+1.75%) |
Oct 27, 2022 | 2.771 | 2.803 | 2.739 | 2.739 | 436,524 | -0.03(-1.15%) |
Oct 26, 2022 | 2.755 | 2.826 | 2.739 | 2.771 | 390,421 | +0.01(+0.29%) |
Oct 25, 2022 | 2.691 | 2.771 | 2.691 | 2.763 | 262,494 | +0.07(+2.67%) |
Oct 24, 2022 | 2.675 | 2.731 | 2.659 | 2.691 | 336,695 | +0.03(+1.20%) |
Oct 21, 2022 | 2.667 | 2.667 | 2.587 | 2.659 | 423,806 | +0.02(+0.91%) |
Oct 20, 2022 | 2.555 | 2.659 | 2.543 | 2.635 | 1,212,505 | +0.06(+2.17%) |
Oct 19, 2022 | 2.611 | 2.635 | 2.555 | 2.579 | 492,223 | -0.04(-1.52%) |
Oct 18, 2022 | 2.611 | 2.643 | 2.579 | 2.619 | 306,324 | +0.05(+1.86%) |
Oct 17, 2022 | 2.563 | 2.587 | 2.547 | 2.571 | 511,388 | +0.03(+1.26%) |
Oct 14, 2022 | 2.595 | 2.627 | 2.531 | 2.539 | 551,559 | -0.06(-2.45%) |
Oct 13, 2022 | 2.523 | 2.603 | 2.435 | 2.603 | 888,874 | +0.04(+1.56%) |
Oct 12, 2022 | 2.547 | 2.580 | 2.531 | 2.563 | 561,368 | -0.01(-0.23%) |
Oct 11, 2022 | 2.569 | 2.608 | 2.537 | 2.569 | 717,069 | +0.00(+0.00%) |
Oct 10, 2022 | 2.593 | 2.604 | 2.553 | 2.569 | 1,012,488 | -0.02(-0.91%) |
Oct 07, 2022 | 2.616 | 2.644 | 2.593 | 2.593 | 415,432 | -0.08(-2.95%) |
Oct 06, 2022 | 2.664 | 2.693 | 2.632 | 2.671 | 320,250 | +0.01(+0.30%) |
Oct 05, 2022 | 2.656 | 2.683 | 2.624 | 2.664 | 438,815 | -0.02(-0.88%) |
Oct 04, 2022 | 2.585 | 2.687 | 2.585 | 2.687 | 537,632 | +0.14(+5.57%) |
Oct 03, 2022 | 2.569 | 2.585 | 2.537 | 2.545 | 1,213,004 | +0.02(+0.94%) |
Sep 30, 2022 | 2.522 | 2.600 | 2.498 | 2.522 | 919,948 | -0.02(-0.93%) |
Sep 29, 2022 | 2.593 | 2.600 | 2.514 | 2.545 | 812,658 | -0.08(-3.00%) |
Sep 28, 2022 | 2.537 | 2.648 | 2.530 | 2.624 | 968,829 | +0.09(+3.74%) |
Sep 27, 2022 | 2.569 | 2.577 | 2.490 | 2.530 | 918,066 | -0.03(-1.23%) |
Sep 26, 2022 | 2.569 | 2.593 | 2.537 | 2.561 | 1,208,140 | -0.02(-0.91%) |
Sep 23, 2022 | 2.656 | 2.679 | 2.569 | 2.585 | 899,426 | -0.11(-4.09%) |
Sep 22, 2022 | 2.766 | 2.766 | 2.671 | 2.695 | 702,988 | -0.08(-2.84%) |
Sep 21, 2022 | 2.829 | 2.853 | 2.774 | 2.774 | 816,730 | -0.07(-2.49%) |
Sep 20, 2022 | 2.861 | 2.876 | 2.821 | 2.845 | 476,707 | -0.06(-1.90%) |
Sep 19, 2022 | 2.900 | 2.900 | 2.857 | 2.900 | 331,906 | -0.01(-0.27%) |
Sep 16, 2022 | 2.916 | 2.931 | 2.884 | 2.908 | 473,642 | -0.07(-2.38%) |
Sep 15, 2022 | 2.987 | 3.018 | 2.955 | 2.979 | 367,167 | -0.02(-0.79%) |
Sep 14, 2022 | 3.002 | 3.025 | 2.979 | 3.002 | 247,698 | +0.00(+0.00%) |
Sep 13, 2022 | 3.042 | 3.058 | 2.995 | 3.002 | 326,662 | -0.11(-3.54%) |
Sep 12, 2022 | 3.121 | 3.144 | 3.081 | 3.113 | 332,535 | +0.01(+0.25%) |
Sep 09, 2022 | 3.073 | 3.105 | 3.073 | 3.105 | 193,585 | +0.06(+1.87%) |
Sep 08, 2022 | 3.017 | 3.059 | 2.993 | 3.048 | 236,762 | +0.02(+0.77%) |
Sep 07, 2022 | 2.954 | 3.024 | 2.942 | 3.024 | 342,276 | +0.07(+2.37%) |
Sep 06, 2022 | 2.985 | 3.001 | 2.931 | 2.954 | 289,923 | -0.02(-0.52%) |
Sep 02, 2022 | 3.017 | 3.079 | 2.970 | 2.970 | 502,186 | -0.05(-1.80%) |
Sep 01, 2022 | 3.017 | 3.024 | 2.970 | 3.024 | 600,771 | +0.01(+0.26%) |
Aug 31, 2022 | 3.001 | 3.040 | 2.993 | 3.017 | 297,213 | +0.02(+0.52%) |
Aug 30, 2022 | 3.079 | 3.133 | 2.985 | 3.001 | 522,089 | -0.07(-2.28%) |
Aug 29, 2022 | 3.079 | 3.118 | 3.071 | 3.071 | 277,622 | -0.05(-1.50%) |
Aug 26, 2022 | 3.157 | 3.165 | 3.110 | 3.118 | 199,930 | -0.03(-0.99%) |
Aug 25, 2022 | 3.149 | 3.180 | 3.133 | 3.149 | 294,431 | +0.03(+1.00%) |
Aug 24, 2022 | 3.118 | 3.149 | 3.118 | 3.118 | 196,571 | +0.00(+0.00%) |
Aug 23, 2022 | 3.094 | 3.133 | 3.094 | 3.118 | 283,695 | +0.00(+0.00%) |
Aug 22, 2022 | 3.141 | 3.172 | 3.102 | 3.118 | 370,384 | -0.06(-1.96%) |
Aug 19, 2022 | 3.172 | 3.196 | 3.165 | 3.180 | 292,903 | -0.02(-0.49%) |
Aug 18, 2022 | 3.204 | 3.227 | 3.196 | 3.196 | 328,989 | -0.01(-0.24%) |
Aug 17, 2022 | 3.196 | 3.235 | 3.180 | 3.204 | 506,060 | -0.04(-1.20%) |
Aug 16, 2022 | 3.282 | 3.282 | 3.219 | 3.243 | 287,502 | -0.03(-0.95%) |
Aug 15, 2022 | 3.289 | 3.318 | 3.266 | 3.274 | 305,839 | -0.01(-0.24%) |
Aug 12, 2022 | 3.274 | 3.297 | 3.235 | 3.282 | 339,025 | +0.04(+1.20%) |
Aug 11, 2022 | 3.305 | 3.336 | 3.227 | 3.243 | 673,727 | -0.04(-1.19%) |
Aug 10, 2022 | 3.188 | 3.313 | 3.188 | 3.282 | 751,811 | +0.13(+4.27%) |
Aug 09, 2022 | 3.209 | 3.209 | 3.139 | 3.147 | 560,547 | -0.02(-0.73%) |
Aug 08, 2022 | 3.186 | 3.232 | 3.163 | 3.170 | 603,718 | +0.01(+0.24%) |
Aug 05, 2022 | 3.078 | 3.163 | 3.078 | 3.163 | 520,269 | +0.05(+1.74%) |
Aug 04, 2022 | 3.139 | 3.147 | 3.085 | 3.109 | 682,645 | -0.01(-0.25%) |
Aug 03, 2022 | 3.085 | 3.139 | 3.071 | 3.116 | 788,025 | +0.07(+2.28%) |
Aug 02, 2022 | 3.039 | 3.070 | 3.024 | 3.047 | 552,079 | +0.00(+0.00%) |
Aug 01, 2022 | 3.062 | 3.093 | 3.031 | 3.047 | 1,128,575 | +0.02(+0.51%) |
Jul 29, 2022 | 2.962 | 3.043 | 2.947 | 3.031 | 580,697 | +0.06(+2.08%) |
Jul 28, 2022 | 2.923 | 2.977 | 2.900 | 2.970 | 471,442 | +0.07(+2.39%) |
Jul 27, 2022 | 2.831 | 2.916 | 2.815 | 2.900 | 482,027 | +0.08(+2.73%) |
Jul 26, 2022 | 2.916 | 2.916 | 2.823 | 2.823 | 359,172 | -0.08(-2.66%) |
Jul 25, 2022 | 2.885 | 2.939 | 2.823 | 2.900 | 257,352 | -0.03(-1.05%) |
Jul 22, 2022 | 2.947 | 2.983 | 2.908 | 2.931 | 657,114 | +0.02(+0.53%) |
Jul 21, 2022 | 2.893 | 2.939 | 2.866 | 2.916 | 606,426 | +0.04(+1.34%) |
Jul 20, 2022 | 2.808 | 2.923 | 2.800 | 2.877 | 1,418,079 | +0.08(+3.04%) |
Jul 19, 2022 | 2.769 | 2.812 | 2.754 | 2.792 | 678,819 | +0.06(+2.26%) |
Jul 18, 2022 | 2.785 | 2.785 | 2.723 | 2.731 | 630,307 | -0.02(-0.84%) |
Jul 15, 2022 | 2.738 | 2.754 | 2.684 | 2.754 | 3,889,349 | +0.05(+1.71%) |
Jul 14, 2022 | 2.715 | 2.723 | 2.661 | 2.707 | 832,372 | -0.02(-0.57%) |
Jul 13, 2022 | 2.707 | 2.731 | 2.684 | 2.723 | 718,960 | +0.01(+0.28%) |
Jul 12, 2022 | 2.707 | 2.750 | 2.700 | 2.715 | 893,352 | -0.01(-0.28%) |
Jul 11, 2022 | 2.777 | 2.815 | 2.707 | 2.723 | 1,294,521 | -0.10(-3.55%) |
Jul 08, 2022 | 2.800 | 2.854 | 2.785 | 2.823 | 346,389 | +0.01(+0.34%) |
Jul 07, 2022 | 2.798 | 2.821 | 2.783 | 2.813 | 374,855 | +0.04(+1.37%) |
Jul 06, 2022 | 2.775 | 2.813 | 2.730 | 2.775 | 315,538 | +0.01(+0.28%) |
Jul 05, 2022 | 2.714 | 2.768 | 2.708 | 2.768 | 408,726 | +0.03(+1.11%) |
Jul 01, 2022 | 2.745 | 2.775 | 2.638 | 2.737 | 1,494,789 | -0.07(-2.45%) |
Jun 30, 2022 | 2.745 | 2.844 | 2.711 | 2.806 | 1,115,729 | +0.01(+0.27%) |
Jun 29, 2022 | 2.791 | 2.798 | 2.767 | 2.798 | 531,475 | +0.03(+1.10%) |
Jun 28, 2022 | 2.806 | 2.829 | 2.752 | 2.768 | 790,560 | -0.02(-0.55%) |
Jun 27, 2022 | 2.813 | 2.821 | 2.768 | 2.783 | 401,454 | -0.01(-0.27%) |
Jun 24, 2022 | 2.806 | 2.813 | 2.737 | 2.791 | 1,013,918 | +0.03(+1.11%) |
Jun 23, 2022 | 2.768 | 2.768 | 2.711 | 2.760 | 390,279 | +0.02(+0.84%) |
Jun 22, 2022 | 2.737 | 2.768 | 2.707 | 2.737 | 374,033 | -0.01(-0.28%) |
Jun 21, 2022 | 2.775 | 2.784 | 2.726 | 2.745 | 276,871 | +0.04(+1.41%) |
Jun 17, 2022 | 2.661 | 2.722 | 2.661 | 2.707 | 413,392 | +0.05(+2.01%) |
Jun 16, 2022 | 2.783 | 2.789 | 2.630 | 2.653 | 591,600 | -0.17(-5.95%) |
Jun 15, 2022 | 2.783 | 2.821 | 2.752 | 2.821 | 695,562 | +0.07(+2.49%) |
Jun 14, 2022 | 2.913 | 2.916 | 2.714 | 2.752 | 1,237,334 | -0.10(-3.48%) |
Jun 13, 2022 | 3.004 | 3.027 | 2.829 | 2.852 | 1,035,657 | -0.21(-6.97%) |
Jun 10, 2022 | 3.027 | 3.088 | 2.974 | 3.065 | 860,445 | -0.01(-0.43%) |
Jun 09, 2022 | 3.131 | 3.177 | 3.078 | 3.078 | 351,045 | -0.08(-2.39%) |
Jun 08, 2022 | 3.154 | 3.169 | 3.124 | 3.154 | 331,095 | +0.00(+0.00%) |
Jun 07, 2022 | 3.131 | 3.154 | 3.109 | 3.154 | 351,141 | +0.02(+0.48%) |
Jun 06, 2022 | 3.169 | 3.184 | 3.124 | 3.139 | 334,468 | +0.02(+0.48%) |
Jun 03, 2022 | 3.139 | 3.161 | 3.101 | 3.124 | 422,906 | -0.02(-0.72%) |
Jun 02, 2022 | 3.109 | 3.146 | 3.078 | 3.146 | 313,917 | +0.04(+1.21%) |
Jun 01, 2022 | 3.161 | 3.161 | 3.033 | 3.109 | 735,141 | +0.02(+0.49%) |
May 31, 2022 | 3.078 | 3.105 | 3.026 | 3.094 | 580,438 | +0.02(+0.74%) |
May 27, 2022 | 2.995 | 3.094 | 2.989 | 3.071 | 461,611 | +0.09(+3.04%) |
May 26, 2022 | 2.965 | 3.033 | 2.950 | 2.980 | 1,175,997 | +0.05(+1.80%) |
May 25, 2022 | 2.890 | 2.946 | 2.890 | 2.928 | 583,403 | +0.03(+1.04%) |
May 24, 2022 | 2.897 | 2.897 | 2.845 | 2.897 | 540,359 | +0.02(+0.52%) |
May 23, 2022 | 2.897 | 2.916 | 2.867 | 2.882 | 499,097 | +0.00(+0.00%) |
May 20, 2022 | 2.920 | 2.943 | 2.855 | 2.882 | 524,878 | -0.01(-0.26%) |
May 19, 2022 | 2.882 | 2.928 | 2.867 | 2.890 | 1,004,547 | -0.01(-0.26%) |
May 18, 2022 | 2.943 | 2.965 | 2.897 | 2.897 | 307,559 | -0.06(-2.04%) |
May 17, 2022 | 2.912 | 2.965 | 2.905 | 2.958 | 655,660 | +0.07(+2.35%) |
May 16, 2022 | 2.912 | 2.928 | 2.867 | 2.890 | 795,339 | +0.02(+0.52%) |
May 13, 2022 | 2.867 | 2.935 | 2.852 | 2.875 | 591,271 | +0.04(+1.33%) |
May 12, 2022 | 2.950 | 2.980 | 2.803 | 2.837 | 1,426,584 | -0.15(-5.05%) |
May 11, 2022 | 3.048 | 3.109 | 2.980 | 2.988 | 776,149 | -0.06(-1.92%) |
May 10, 2022 | 3.114 | 3.140 | 3.009 | 3.046 | 520,114 | -0.02(-0.73%) |
May 09, 2022 | 3.233 | 3.233 | 3.031 | 3.069 | 1,199,678 | -0.19(-5.73%) |
May 06, 2022 | 3.315 | 3.323 | 3.248 | 3.255 | 714,822 | -0.05(-1.58%) |
May 05, 2022 | 3.382 | 3.382 | 3.285 | 3.308 | 878,651 | -0.06(-1.77%) |
May 04, 2022 | 3.360 | 3.375 | 3.263 | 3.367 | 733,546 | +0.05(+1.58%) |
May 03, 2022 | 3.315 | 3.338 | 3.285 | 3.315 | 373,986 | +0.00(+0.00%) |