Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.220 | 2.270 | 2.150 | 2.260 | 217,878 | +0.04(+1.80%) |
May 30, 2023 | 2.250 | 2.280 | 2.190 | 2.220 | 131,493 | -0.03(-1.33%) |
May 26, 2023 | 2.270 | 2.320 | 2.200 | 2.250 | 119,372 | -0.05(-2.17%) |
May 25, 2023 | 2.410 | 2.410 | 2.260 | 2.300 | 114,786 | -0.10(-4.17%) |
May 24, 2023 | 2.400 | 2.425 | 2.385 | 2.400 | 126,647 | -0.02(-0.83%) |
May 23, 2023 | 2.410 | 2.455 | 2.410 | 2.420 | 160,415 | -0.01(-0.41%) |
May 22, 2023 | 2.380 | 2.450 | 2.350 | 2.430 | 203,164 | +0.09(+3.85%) |
May 19, 2023 | 2.400 | 2.400 | 2.340 | 2.340 | 176,560 | -0.02(-0.85%) |
May 18, 2023 | 2.280 | 2.375 | 2.255 | 2.360 | 124,632 | +0.04(+1.72%) |
May 17, 2023 | 2.200 | 2.330 | 2.150 | 2.320 | 126,746 | +0.09(+4.04%) |
May 16, 2023 | 2.220 | 2.270 | 2.180 | 2.230 | 153,798 | -0.01(-0.45%) |
May 15, 2023 | 2.190 | 2.260 | 2.160 | 2.240 | 119,249 | +0.06(+2.75%) |
May 12, 2023 | 2.170 | 2.290 | 2.130 | 2.180 | 323,291 | -0.07(-3.11%) |
May 11, 2023 | 2.200 | 2.250 | 2.170 | 2.250 | 254,832 | -0.01(-0.44%) |
May 10, 2023 | 2.570 | 2.570 | 2.230 | 2.260 | 451,543 | -0.31(-12.06%) |
May 09, 2023 | 2.660 | 2.670 | 2.560 | 2.570 | 144,754 | -0.13(-4.81%) |
May 08, 2023 | 2.590 | 2.720 | 2.570 | 2.700 | 168,119 | +0.11(+4.25%) |
May 05, 2023 | 2.580 | 2.625 | 2.570 | 2.590 | 145,229 | +0.03(+1.17%) |
May 04, 2023 | 2.530 | 2.580 | 2.500 | 2.560 | 178,403 | +0.00(+0.00%) |
May 03, 2023 | 2.520 | 2.690 | 2.520 | 2.560 | 196,272 | +0.04(+1.59%) |
May 02, 2023 | 2.580 | 2.610 | 2.490 | 2.520 | 205,016 | +0.00(+0.00%) |
May 01, 2023 | 2.560 | 2.580 | 2.500 | 2.520 | 96,385 | -0.05(-1.95%) |
Apr 28, 2023 | 2.640 | 2.645 | 2.535 | 2.570 | 150,089 | -0.07(-2.65%) |
Apr 27, 2023 | 2.710 | 2.710 | 2.601 | 2.640 | 127,172 | -0.05(-1.86%) |
Apr 26, 2023 | 2.710 | 2.740 | 2.650 | 2.690 | 196,351 | -0.01(-0.37%) |
Apr 25, 2023 | 2.590 | 2.710 | 2.570 | 2.700 | 311,264 | +0.10(+3.85%) |
Apr 24, 2023 | 2.610 | 2.630 | 2.560 | 2.600 | 173,807 | +0.01(+0.39%) |
Apr 21, 2023 | 2.500 | 2.600 | 2.480 | 2.590 | 310,415 | +0.08(+3.19%) |
Apr 20, 2023 | 2.590 | 2.590 | 2.500 | 2.510 | 122,314 | -0.09(-3.46%) |
Apr 19, 2023 | 2.580 | 2.635 | 2.565 | 2.600 | 134,321 | -0.05(-1.89%) |
Apr 18, 2023 | 2.680 | 2.700 | 2.570 | 2.650 | 262,479 | -0.02(-0.75%) |
Apr 17, 2023 | 2.670 | 2.680 | 2.600 | 2.670 | 140,243 | +0.00(+0.00%) |
Apr 14, 2023 | 2.570 | 2.710 | 2.570 | 2.670 | 277,720 | +0.11(+4.30%) |
Apr 13, 2023 | 2.360 | 2.570 | 2.360 | 2.560 | 432,057 | +0.21(+8.94%) |
Apr 12, 2023 | 2.310 | 2.365 | 2.230 | 2.350 | 526,959 | +0.08(+3.52%) |
Apr 11, 2023 | 2.150 | 2.290 | 2.150 | 2.270 | 273,472 | +0.12(+5.58%) |
Apr 10, 2023 | 2.080 | 2.160 | 2.030 | 2.150 | 362,805 | -0.05(-2.27%) |
Apr 06, 2023 | 2.220 | 2.220 | 2.090 | 2.200 | 237,062 | -0.04(-1.79%) |
Apr 05, 2023 | 2.270 | 2.300 | 2.215 | 2.240 | 151,694 | -0.04(-1.75%) |
Apr 04, 2023 | 2.320 | 2.340 | 2.200 | 2.280 | 187,252 | -0.02(-0.87%) |
Apr 03, 2023 | 2.320 | 2.350 | 2.280 | 2.300 | 115,248 | +0.00(+0.00%) |
Mar 31, 2023 | 2.310 | 2.345 | 2.280 | 2.300 | 317,151 | +0.00(+0.00%) |
Mar 30, 2023 | 2.300 | 2.345 | 2.290 | 2.300 | 143,049 | -0.02(-0.86%) |
Mar 29, 2023 | 2.340 | 2.350 | 2.290 | 2.320 | 147,993 | +0.01(+0.43%) |
Mar 28, 2023 | 2.300 | 2.325 | 2.270 | 2.310 | 136,047 | +0.00(+0.00%) |
Mar 27, 2023 | 2.270 | 2.310 | 2.210 | 2.310 | 438,767 | +0.05(+2.21%) |
Mar 24, 2023 | 2.240 | 2.290 | 2.201 | 2.260 | 267,477 | -0.01(-0.44%) |
Mar 23, 2023 | 2.230 | 2.295 | 2.225 | 2.270 | 147,275 | +0.04(+1.79%) |
Mar 22, 2023 | 2.240 | 2.300 | 2.190 | 2.230 | 255,149 | +0.02(+0.90%) |
Mar 21, 2023 | 2.200 | 2.280 | 2.185 | 2.210 | 229,783 | +0.05(+2.31%) |
Mar 20, 2023 | 2.140 | 2.190 | 2.130 | 2.160 | 213,906 | +0.02(+0.93%) |
Mar 17, 2023 | 2.140 | 2.195 | 2.120 | 2.140 | 467,343 | -0.03(-1.38%) |
Mar 16, 2023 | 2.060 | 2.220 | 2.030 | 2.170 | 365,414 | +0.01(+0.46%) |
Mar 15, 2023 | 2.040 | 2.190 | 2.000 | 2.160 | 492,875 | +0.07(+3.35%) |
Mar 14, 2023 | 2.190 | 2.315 | 2.070 | 2.090 | 591,592 | +0.09(+4.50%) |
Mar 13, 2023 | 1.850 | 2.020 | 1.840 | 2.000 | 622,139 | +0.10(+5.26%) |
Mar 10, 2023 | 2.160 | 2.200 | 1.880 | 1.900 | 1,689,257 | -0.30(-13.64%) |
Mar 09, 2023 | 2.300 | 2.300 | 2.170 | 2.200 | 279,722 | -0.09(-3.93%) |
Mar 08, 2023 | 2.290 | 2.320 | 2.260 | 2.290 | 158,815 | -0.02(-0.87%) |
Mar 07, 2023 | 2.300 | 2.320 | 2.265 | 2.310 | 216,879 | +0.02(+0.87%) |
Mar 06, 2023 | 2.390 | 2.450 | 2.220 | 2.290 | 337,621 | -0.08(-3.38%) |
Mar 03, 2023 | 2.310 | 2.405 | 2.310 | 2.370 | 260,052 | +0.04(+1.72%) |
Mar 02, 2023 | 2.210 | 2.355 | 2.210 | 2.330 | 311,173 | +0.02(+0.87%) |
Mar 01, 2023 | 2.370 | 2.440 | 2.275 | 2.310 | 360,327 | -0.02(-0.86%) |
Feb 28, 2023 | 2.400 | 2.480 | 2.290 | 2.330 | 545,322 | -0.10(-4.12%) |
Feb 27, 2023 | 2.520 | 2.550 | 2.390 | 2.430 | 534,086 | -0.09(-3.57%) |
Feb 24, 2023 | 2.490 | 2.660 | 2.490 | 2.520 | 566,787 | -0.17(-6.32%) |
Feb 23, 2023 | 2.650 | 2.780 | 2.530 | 2.690 | 480,342 | -0.12(-4.27%) |
Feb 22, 2023 | 2.690 | 2.885 | 2.680 | 2.810 | 377,865 | +0.13(+4.85%) |
Feb 21, 2023 | 2.880 | 2.900 | 2.670 | 2.680 | 492,639 | -0.23(-7.90%) |
Feb 17, 2023 | 2.960 | 2.970 | 2.830 | 2.910 | 465,453 | -0.04(-1.36%) |
Feb 16, 2023 | 2.990 | 3.000 | 2.925 | 2.950 | 311,245 | -0.08(-2.64%) |
Feb 15, 2023 | 2.950 | 3.090 | 2.950 | 3.030 | 385,751 | +0.03(+1.00%) |
Feb 14, 2023 | 2.970 | 3.035 | 2.900 | 3.000 | 250,072 | +0.00(+0.00%) |
Feb 13, 2023 | 2.920 | 3.040 | 2.920 | 3.000 | 157,726 | +0.06(+2.04%) |
Feb 10, 2023 | 2.960 | 3.010 | 2.910 | 2.940 | 281,938 | -0.03(-1.01%) |
Feb 09, 2023 | 3.110 | 3.155 | 2.970 | 2.970 | 515,663 | -0.11(-3.57%) |
Feb 08, 2023 | 3.070 | 3.165 | 3.020 | 3.080 | 429,104 | -0.02(-0.65%) |
Feb 07, 2023 | 3.060 | 3.130 | 3.020 | 3.100 | 287,186 | +0.04(+1.31%) |
Feb 06, 2023 | 2.980 | 3.090 | 2.950 | 3.060 | 429,202 | +0.06(+2.00%) |
Feb 03, 2023 | 3.090 | 3.125 | 2.960 | 3.000 | 395,503 | -0.15(-4.76%) |
Feb 02, 2023 | 3.340 | 3.490 | 3.020 | 3.150 | 1,142,921 | -0.08(-2.48%) |
Feb 01, 2023 | 3.120 | 3.260 | 3.030 | 3.230 | 697,066 | +0.11(+3.53%) |
Jan 31, 2023 | 3.020 | 3.230 | 3.000 | 3.120 | 618,272 | +0.11(+3.65%) |
Jan 30, 2023 | 2.970 | 3.130 | 2.960 | 3.010 | 376,832 | -0.02(-0.66%) |
Jan 27, 2023 | 2.980 | 3.100 | 2.980 | 3.030 | 539,728 | +0.03(+1.00%) |
Jan 26, 2023 | 2.990 | 3.025 | 2.880 | 3.000 | 189,281 | +0.04(+1.35%) |
Jan 25, 2023 | 3.100 | 3.110 | 2.920 | 2.960 | 245,753 | -0.20(-6.33%) |
Jan 24, 2023 | 3.160 | 3.190 | 2.850 | 3.160 | 201,730 | -0.02(-0.63%) |
Jan 23, 2023 | 3.080 | 3.200 | 3.050 | 3.180 | 320,116 | +0.10(+3.25%) |
Jan 20, 2023 | 3.050 | 3.080 | 2.995 | 3.080 | 301,505 | +0.08(+2.67%) |
Jan 19, 2023 | 2.990 | 3.010 | 2.850 | 3.000 | 156,762 | -0.03(-0.99%) |
Jan 18, 2023 | 3.100 | 3.195 | 2.995 | 3.030 | 243,874 | -0.09(-2.88%) |
Jan 17, 2023 | 3.160 | 3.170 | 3.020 | 3.120 | 404,244 | +0.05(+1.63%) |
Jan 13, 2023 | 3.040 | 3.122 | 2.990 | 3.070 | 407,966 | -0.01(-0.32%) |
Jan 12, 2023 | 2.990 | 3.090 | 2.980 | 3.080 | 287,344 | +0.08(+2.67%) |
Jan 11, 2023 | 2.980 | 3.050 | 2.950 | 3.000 | 349,938 | +0.02(+0.67%) |
Jan 10, 2023 | 2.830 | 2.990 | 2.820 | 2.980 | 396,526 | +0.13(+4.56%) |
Jan 09, 2023 | 2.730 | 2.860 | 2.725 | 2.850 | 413,598 | +0.14(+4.97%) |
Jan 06, 2023 | 2.650 | 2.775 | 2.610 | 2.715 | 171,812 | +0.07(+2.84%) |
Jan 05, 2023 | 2.660 | 2.685 | 2.590 | 2.640 | 181,396 | -0.07(-2.58%) |
Jan 04, 2023 | 2.580 | 2.745 | 2.540 | 2.710 | 220,365 | +0.18(+7.11%) |
Jan 03, 2023 | 2.530 | 2.715 | 2.490 | 2.530 | 414,639 | +0.02(+0.80%) |
Dec 30, 2022 | 2.400 | 2.525 | 2.400 | 2.510 | 195,226 | +0.06(+2.45%) |
Dec 29, 2022 | 2.250 | 2.450 | 2.250 | 2.450 | 341,871 | +0.23(+10.36%) |
Dec 28, 2022 | 2.290 | 2.370 | 2.210 | 2.220 | 431,061 | -0.10(-4.31%) |
Dec 27, 2022 | 2.350 | 2.420 | 2.280 | 2.320 | 308,843 | -0.02(-0.85%) |
Dec 23, 2022 | 2.320 | 2.410 | 2.320 | 2.340 | 123,643 | +0.00(+0.00%) |
Dec 22, 2022 | 2.420 | 2.420 | 2.310 | 2.340 | 259,871 | -0.11(-4.49%) |
Dec 21, 2022 | 2.410 | 2.465 | 2.340 | 2.450 | 200,439 | +0.08(+3.38%) |
Dec 20, 2022 | 2.330 | 2.400 | 2.300 | 2.370 | 784,937 | +0.02(+0.85%) |
Dec 19, 2022 | 2.290 | 2.390 | 2.280 | 2.350 | 821,080 | +0.04(+1.73%) |
Dec 16, 2022 | 2.400 | 2.430 | 2.305 | 2.310 | 1,098,048 | -0.12(-4.94%) |
Dec 15, 2022 | 2.560 | 2.595 | 2.410 | 2.430 | 288,620 | -0.16(-6.18%) |
Dec 14, 2022 | 2.590 | 2.650 | 2.540 | 2.590 | 413,729 | -0.01(-0.38%) |
Dec 13, 2022 | 2.550 | 2.655 | 2.525 | 2.600 | 332,262 | +0.16(+6.56%) |
Dec 12, 2022 | 2.540 | 2.540 | 2.430 | 2.440 | 285,064 | -0.08(-3.17%) |
Dec 09, 2022 | 2.570 | 2.570 | 2.515 | 2.520 | 231,445 | -0.05(-1.95%) |
Dec 08, 2022 | 2.510 | 2.630 | 2.510 | 2.570 | 187,658 | +0.04(+1.58%) |
Dec 07, 2022 | 2.730 | 2.730 | 2.510 | 2.530 | 250,437 | -0.22(-8.00%) |
Dec 06, 2022 | 2.800 | 2.800 | 2.692 | 2.750 | 370,145 | -0.05(-1.79%) |
Dec 05, 2022 | 2.750 | 2.850 | 2.710 | 2.800 | 408,064 | +0.02(+0.72%) |
Dec 02, 2022 | 2.730 | 2.873 | 2.724 | 2.780 | 530,869 | -0.02(-0.71%) |
Dec 01, 2022 | 2.520 | 2.850 | 2.515 | 2.800 | 872,817 | +0.31(+12.45%) |
Nov 30, 2022 | 2.450 | 2.560 | 2.410 | 2.490 | 2,346,143 | +0.00(+0.00%) |
Nov 29, 2022 | 2.520 | 2.550 | 2.410 | 2.490 | 434,966 | +0.00(+0.00%) |
Nov 28, 2022 | 2.520 | 2.567 | 2.440 | 2.490 | 329,579 | -0.02(-0.80%) |
Nov 25, 2022 | 2.510 | 2.600 | 2.495 | 2.510 | 145,273 | -0.01(-0.40%) |
Nov 23, 2022 | 2.520 | 2.560 | 2.450 | 2.520 | 345,404 | -0.02(-0.79%) |
Nov 22, 2022 | 2.540 | 2.640 | 2.490 | 2.540 | 381,956 | +0.01(+0.40%) |
Nov 21, 2022 | 2.610 | 2.760 | 2.420 | 2.530 | 614,265 | -0.12(-4.53%) |
Nov 18, 2022 | 2.980 | 2.980 | 2.630 | 2.650 | 1,086,132 | -0.25(-8.62%) |
Nov 17, 2022 | 2.490 | 2.990 | 2.440 | 2.900 | 1,994,508 | +0.36(+14.17%) |
Nov 16, 2022 | 2.560 | 2.820 | 2.500 | 2.540 | 2,142,311 | -0.05(-1.93%) |
Nov 15, 2022 | 2.400 | 2.750 | 2.130 | 2.590 | 6,218,845 | +0.64(+32.82%) |
Nov 14, 2022 | 1.890 | 1.970 | 1.885 | 1.950 | 267,873 | +0.01(+0.52%) |
Nov 11, 2022 | 1.750 | 2.000 | 1.740 | 1.940 | 475,812 | +0.17(+9.60%) |
Nov 10, 2022 | 1.720 | 1.790 | 1.700 | 1.770 | 604,579 | +0.10(+6.31%) |
Nov 09, 2022 | 1.810 | 1.880 | 1.660 | 1.665 | 654,076 | -0.07(-4.31%) |
Nov 08, 2022 | 1.880 | 2.090 | 1.715 | 1.740 | 1,544,098 | -0.52(-23.01%) |
Nov 07, 2022 | 2.240 | 2.260 | 2.150 | 2.260 | 469,211 | +0.08(+3.67%) |
Nov 04, 2022 | 2.140 | 2.215 | 2.078 | 2.180 | 524,485 | +0.10(+4.81%) |
Nov 03, 2022 | 1.960 | 2.220 | 1.900 | 2.080 | 515,947 | +0.09(+4.52%) |
Nov 02, 2022 | 1.960 | 1.990 | 724,228 | +0.02(+1.02%) | ||
Nov 01, 2022 | 1.850 | 2.000 | 1.745 | 1.970 | 721,709 | +0.17(+9.44%) |
Oct 31, 2022 | 1.640 | 1.850 | 1.623 | 1.800 | 1,030,939 | +0.28(+18.42%) |
Oct 28, 2022 | 1.500 | 1.550 | 1.450 | 1.520 | 219,229 | +0.03(+2.01%) |
Oct 27, 2022 | 1.510 | 1.530 | 1.470 | 1.490 | 336,624 | -0.01(-0.67%) |
Oct 26, 2022 | 1.500 | 1.530 | 1.480 | 1.500 | 114,445 | +0.00(+0.00%) |
Oct 25, 2022 | 1.370 | 1.510 | 1.370 | 1.500 | 309,205 | +0.14(+10.29%) |
Oct 24, 2022 | 1.360 | 1.430 | 1.340 | 1.360 | 360,886 | -0.01(-0.73%) |
Oct 21, 2022 | 1.350 | 1.370 | 1.310 | 1.370 | 242,386 | +0.04(+3.01%) |
Oct 20, 2022 | 1.310 | 1.355 | 1.300 | 1.330 | 318,905 | +0.02(+1.53%) |
Oct 19, 2022 | 1.370 | 1.380 | 1.300 | 1.310 | 204,565 | -0.08(-5.76%) |
Oct 18, 2022 | 1.440 | 1.460 | 1.390 | 1.390 | 283,922 | -0.04(-2.80%) |
Oct 17, 2022 | 1.440 | 1.490 | 1.400 | 1.430 | 198,606 | +0.00(+0.00%) |
Oct 14, 2022 | 1.460 | 1.490 | 1.410 | 1.430 | 195,585 | -0.03(-2.05%) |
Oct 13, 2022 | 1.360 | 1.470 | 1.340 | 1.460 | 366,829 | +0.05(+3.55%) |
Oct 12, 2022 | 1.420 | 1.420 | 1.380 | 1.410 | 127,435 | -0.02(-1.40%) |
Oct 11, 2022 | 1.400 | 1.450 | 1.380 | 1.430 | 276,979 | +0.03(+2.14%) |
Oct 10, 2022 | 1.400 | 1.440 | 1.370 | 1.400 | 294,145 | +0.00(+0.00%) |
Oct 07, 2022 | 1.480 | 1.480 | 1.380 | 1.400 | 460,213 | -0.11(-7.28%) |
Oct 06, 2022 | 1.540 | 1.565 | 1.490 | 1.510 | 363,362 | -0.05(-3.21%) |
Oct 05, 2022 | 1.600 | 1.645 | 1.530 | 1.560 | 503,048 | -0.08(-4.88%) |
Oct 04, 2022 | 1.530 | 1.650 | 1.530 | 1.640 | 728,011 | +0.12(+7.89%) |
Oct 03, 2022 | 1.510 | 1.560 | 1.470 | 1.520 | 306,391 | +0.01(+0.66%) |
Sep 30, 2022 | 1.550 | 1.560 | 1.500 | 1.510 | 384,622 | -0.05(-3.21%) |
Sep 29, 2022 | 1.630 | 1.630 | 1.530 | 1.560 | 378,478 | -0.08(-4.88%) |
Sep 28, 2022 | 1.600 | 1.670 | 1.590 | 1.640 | 647,998 | +0.06(+3.80%) |
Sep 27, 2022 | 1.630 | 1.660 | 1.570 | 1.580 | 393,099 | -0.03(-1.86%) |
Sep 26, 2022 | 1.640 | 1.685 | 1.555 | 1.610 | 635,291 | -0.03(-1.83%) |
Sep 23, 2022 | 1.590 | 1.650 | 1.510 | 1.640 | 749,066 | +0.03(+1.86%) |
Sep 22, 2022 | 1.530 | 1.670 | 1.510 | 1.610 | 759,530 | +0.08(+5.23%) |
Sep 21, 2022 | 1.640 | 1.640 | 1.525 | 1.530 | 347,465 | -0.11(-6.71%) |
Sep 20, 2022 | 1.670 | 1.670 | 1.610 | 1.640 | 271,464 | -0.05(-2.96%) |
Sep 19, 2022 | 1.730 | 1.730 | 1.620 | 1.690 | 681,735 | -0.06(-3.43%) |
Sep 16, 2022 | 1.780 | 1.780 | 1.710 | 1.750 | 732,179 | -0.04(-2.23%) |
Sep 15, 2022 | 1.800 | 1.820 | 1.770 | 1.790 | 286,533 | -0.01(-0.56%) |
Sep 14, 2022 | 1.850 | 1.850 | 1.780 | 1.800 | 372,741 | -0.05(-2.70%) |
Sep 13, 2022 | 1.950 | 1.950 | 1.830 | 1.850 | 530,231 | -0.12(-6.09%) |
Sep 12, 2022 | 1.990 | 2.040 | 1.940 | 1.970 | 348,790 | -0.04(-1.99%) |
Sep 09, 2022 | 1.960 | 2.020 | 1.960 | 2.010 | 369,733 | +0.04(+2.03%) |
Sep 08, 2022 | 1.940 | 1.970 | 1.930 | 1.970 | 554,339 | +0.01(+0.51%) |
Sep 07, 2022 | 1.950 | 1.960 | 1.920 | 1.960 | 399,815 | +0.00(+0.00%) |
Sep 06, 2022 | 2.040 | 2.050 | 1.940 | 1.960 | 351,470 | -0.09(-4.39%) |
Sep 02, 2022 | 2.120 | 2.140 | 2.050 | 2.050 | 280,660 | -0.07(-3.30%) |
Sep 01, 2022 | 2.150 | 2.185 | 2.060 | 2.120 | 411,734 | -0.06(-2.75%) |
Aug 31, 2022 | 2.220 | 2.230 | 2.171 | 2.180 | 331,940 | -0.02(-0.91%) |
Aug 30, 2022 | 2.220 | 2.230 | 2.180 | 2.200 | 273,412 | -0.01(-0.45%) |
Aug 29, 2022 | 2.250 | 2.250 | 2.200 | 2.210 | 434,341 | -0.06(-2.64%) |
Aug 26, 2022 | 2.310 | 2.310 | 2.240 | 2.270 | 487,398 | -0.04(-1.73%) |
Aug 25, 2022 | 2.250 | 2.310 | 2.240 | 2.310 | 392,915 | +0.05(+2.21%) |
Aug 24, 2022 | 2.250 | 2.287 | 2.230 | 2.260 | 285,076 | +0.01(+0.44%) |
Aug 23, 2022 | 2.230 | 2.280 | 2.230 | 2.250 | 221,588 | +0.01(+0.45%) |
Aug 22, 2022 | 2.250 | 2.290 | 2.230 | 2.240 | 407,643 | -0.07(-3.03%) |
Aug 19, 2022 | 2.420 | 2.430 | 2.300 | 2.310 | 321,193 | -0.15(-6.10%) |
Aug 18, 2022 | 2.480 | 2.480 | 2.440 | 2.460 | 349,000 | -0.03(-1.20%) |
Aug 17, 2022 | 2.540 | 2.570 | 2.465 | 2.490 | 508,986 | -0.09(-3.49%) |
Aug 16, 2022 | 2.560 | 2.655 | 2.555 | 2.580 | 764,263 | +0.00(+0.00%) |
Aug 15, 2022 | 2.590 | 2.640 | 2.550 | 2.580 | 641,229 | -0.03(-1.15%) |
Aug 12, 2022 | 2.580 | 2.620 | 2.545 | 2.610 | 796,817 | +0.04(+1.56%) |
Aug 11, 2022 | 2.530 | 2.590 | 2.510 | 2.570 | 725,708 | +0.06(+2.39%) |
Aug 10, 2022 | 2.590 | 2.590 | 2.510 | 2.510 | 483,938 | -0.01(-0.40%) |
Aug 09, 2022 | 2.590 | 2.625 | 2.520 | 2.520 | 361,694 | -0.11(-4.18%) |
Aug 08, 2022 | 2.600 | 2.700 | 2.590 | 2.630 | 1,272,097 | +0.01(+0.38%) |
Aug 05, 2022 | 2.590 | 2.650 | 2.590 | 2.620 | 434,555 | +0.01(+0.38%) |
Aug 04, 2022 | 2.550 | 2.650 | 2.550 | 2.610 | 371,992 | +0.06(+2.35%) |
Aug 03, 2022 | 2.760 | 2.779 | 2.530 | 2.550 | 687,274 | +0.02(+0.79%) |
Aug 02, 2022 | 2.570 | 2.715 | 2.530 | 2.530 | 862,401 | -0.04(-1.56%) |
Aug 01, 2022 | 2.530 | 2.620 | 2.530 | 2.570 | 876,265 | +0.00(+0.00%) |
Jul 29, 2022 | 2.600 | 2.740 | 2.515 | 2.570 | 542,608 | -0.04(-1.53%) |
Jul 28, 2022 | 2.590 | 2.660 | 2.570 | 2.610 | 789,438 | +0.02(+0.77%) |
Jul 27, 2022 | 2.540 | 2.610 | 2.500 | 2.590 | 554,647 | +0.07(+2.78%) |
Jul 26, 2022 | 2.560 | 2.560 | 2.510 | 2.520 | 246,676 | -0.07(-2.70%) |
Jul 25, 2022 | 2.620 | 2.620 | 2.505 | 2.590 | 495,448 | -0.04(-1.52%) |
Jul 22, 2022 | 2.760 | 2.875 | 2.620 | 2.630 | 199,380 | -0.14(-5.05%) |
Jul 21, 2022 | 2.740 | 2.810 | 2.710 | 2.770 | 473,980 | +0.00(+0.00%) |
Jul 20, 2022 | 2.650 | 2.800 | 2.580 | 2.770 | 585,057 | +0.10(+3.75%) |
Jul 19, 2022 | 2.690 | 2.775 | 2.630 | 2.670 | 1,771,010 | +0.03(+1.14%) |
Jul 18, 2022 | 2.600 | 2.720 | 2.600 | 2.640 | 188,988 | +0.05(+1.93%) |
Jul 15, 2022 | 2.600 | 2.620 | 2.520 | 2.590 | 293,275 | +0.05(+1.97%) |
Jul 14, 2022 | 2.580 | 2.580 | 2.520 | 2.540 | 187,146 | -0.08(-3.05%) |
Jul 13, 2022 | 2.570 | 2.640 | 2.530 | 2.620 | 216,654 | +0.01(+0.38%) |
Jul 12, 2022 | 2.620 | 2.640 | 2.577 | 2.610 | 259,015 | -0.01(-0.38%) |
Jul 11, 2022 | 2.710 | 2.710 | 2.600 | 2.620 | 235,508 | -0.10(-3.68%) |
Jul 08, 2022 | 2.700 | 2.750 | 2.675 | 2.720 | 198,686 | +0.02(+0.74%) |
Jul 07, 2022 | 2.670 | 2.725 | 2.625 | 2.700 | 210,337 | +0.04(+1.50%) |
Jul 06, 2022 | 2.660 | 2.695 | 2.580 | 2.660 | 282,071 | +0.00(+0.00%) |
Jul 05, 2022 | 2.580 | 2.670 | 2.520 | 2.660 | 800,301 | +0.04(+1.53%) |
Jul 01, 2022 | 2.580 | 2.630 | 2.530 | 2.620 | 293,111 | +0.03(+1.16%) |
Jun 30, 2022 | 2.560 | 2.620 | 2.510 | 2.590 | 298,125 | -0.02(-0.77%) |
Jun 29, 2022 | 2.550 | 2.620 | 2.530 | 2.610 | 705,290 | +0.06(+2.35%) |
Jun 28, 2022 | 2.670 | 2.690 | 2.550 | 2.550 | 1,209,794 | -0.13(-4.85%) |
Jun 27, 2022 | 2.850 | 2.855 | 2.670 | 2.680 | 573,755 | -0.13(-4.63%) |
Jun 24, 2022 | 2.810 | 2.920 | 2.780 | 2.810 | 1,290,441 | +0.01(+0.36%) |
Jun 23, 2022 | 2.790 | 2.860 | 2.730 | 2.800 | 621,149 | +0.02(+0.72%) |
Jun 22, 2022 | 2.690 | 2.845 | 2.690 | 2.780 | 905,806 | +0.05(+1.83%) |
Jun 21, 2022 | 2.820 | 2.890 | 2.695 | 2.730 | 694,391 | -0.08(-2.85%) |
Jun 17, 2022 | 2.710 | 2.890 | 2.680 | 2.810 | 731,669 | +0.12(+4.46%) |
Jun 16, 2022 | 2.690 | 2.720 | 2.630 | 2.690 | 509,955 | -0.06(-2.18%) |
Jun 15, 2022 | 2.690 | 2.800 | 2.640 | 2.750 | 479,778 | +0.07(+2.61%) |
Jun 14, 2022 | 2.740 | 2.830 | 2.625 | 2.680 | 1,120,563 | -0.01(-0.37%) |
Jun 13, 2022 | 2.800 | 2.830 | 2.670 | 2.690 | 452,850 | -0.20(-6.92%) |
Jun 10, 2022 | 3.010 | 3.075 | 2.870 | 2.890 | 465,215 | -0.20(-6.47%) |
Jun 09, 2022 | 3.200 | 3.210 | 3.080 | 3.090 | 368,947 | -0.13(-4.04%) |
Jun 08, 2022 | 3.230 | 3.330 | 3.195 | 3.220 | 634,174 | -0.02(-0.62%) |
Jun 07, 2022 | 3.280 | 3.330 | 3.190 | 3.240 | 665,378 | -0.03(-0.92%) |
Jun 06, 2022 | 3.250 | 3.400 | 3.210 | 3.270 | 1,306,135 | +0.02(+0.62%) |
Jun 03, 2022 | 3.360 | 3.360 | 3.215 | 3.250 | 369,490 | -0.15(-4.41%) |
Jun 02, 2022 | 3.380 | 3.450 | 3.230 | 3.400 | 329,547 | +0.01(+0.29%) |