Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.194 | 3.300 | 3.132 | 3.194 | 33,298 | +0.00(+0.00%) |
May 30, 2023 | 3.203 | 3.203 | 3.194 | 3.194 | 6,409 | -0.01(-0.25%) |
May 26, 2023 | 3.168 | 3.203 | 3.151 | 3.202 | 10,670 | +0.03(+0.80%) |
May 25, 2023 | 3.189 | 3.189 | 3.150 | 3.176 | 4,845 | +0.02(+0.56%) |
May 24, 2023 | 3.141 | 3.229 | 3.141 | 3.159 | 23,864 | -0.05(-1.64%) |
May 23, 2023 | 3.247 | 3.273 | 3.212 | 3.212 | 7,445 | -0.04(-1.35%) |
May 22, 2023 | 3.238 | 3.264 | 3.229 | 3.256 | 23,579 | +0.00(+0.00%) |
May 19, 2023 | 3.256 | 3.282 | 3.212 | 3.256 | 32,086 | +0.18(+5.98%) |
May 18, 2023 | 3.112 | 3.151 | 3.041 | 3.072 | 87,791 | -0.04(-1.29%) |
May 17, 2023 | 3.085 | 3.144 | 3.073 | 3.112 | 36,835 | +0.01(+0.38%) |
May 16, 2023 | 3.152 | 3.152 | 3.091 | 3.100 | 22,065 | -0.01(-0.38%) |
May 15, 2023 | 3.104 | 3.136 | 3.066 | 3.112 | 40,002 | +0.05(+1.54%) |
May 12, 2023 | 3.041 | 3.112 | 3.041 | 3.065 | 28,826 | +0.02(+0.51%) |
May 11, 2023 | 3.088 | 3.096 | 3.025 | 3.049 | 3,280 | -0.04(-1.40%) |
May 10, 2023 | 3.100 | 3.120 | 3.065 | 3.092 | 24,539 | +0.03(+0.90%) |
May 09, 2023 | 3.096 | 3.111 | 3.041 | 3.065 | 31,217 | -0.05(-1.52%) |
May 08, 2023 | 3.096 | 3.112 | 3.057 | 3.112 | 13,420 | +0.04(+1.28%) |
May 05, 2023 | 2.994 | 3.096 | 2.994 | 3.073 | 31,848 | +0.08(+2.63%) |
May 04, 2023 | 2.939 | 3.025 | 2.939 | 2.994 | 31,970 | +0.03(+1.06%) |
May 03, 2023 | 2.970 | 2.986 | 2.955 | 2.962 | 12,434 | +0.02(+0.81%) |
May 02, 2023 | 2.975 | 2.978 | 2.931 | 2.939 | 22,882 | -0.05(-1.59%) |
May 01, 2023 | 2.970 | 2.986 | 2.970 | 2.986 | 23,523 | +0.03(+1.07%) |
Apr 28, 2023 | 2.966 | 2.978 | 2.947 | 2.955 | 8,101 | -0.02(-0.79%) |
Apr 27, 2023 | 2.962 | 2.986 | 2.955 | 2.978 | 8,318 | +0.06(+1.89%) |
Apr 26, 2023 | 2.968 | 2.974 | 2.923 | 2.923 | 14,912 | -0.05(-1.80%) |
Apr 25, 2023 | 2.994 | 3.018 | 2.977 | 2.977 | 22,306 | -0.02(-0.57%) |
Apr 24, 2023 | 2.994 | 2.994 | 2.981 | 2.994 | 13,160 | +0.01(+0.27%) |
Apr 21, 2023 | 2.980 | 2.994 | 2.975 | 2.986 | 5,780 | +0.02(+0.53%) |
Apr 20, 2023 | 3.002 | 3.025 | 2.970 | 2.970 | 12,836 | -0.06(-1.82%) |
Apr 19, 2023 | 3.018 | 3.049 | 3.002 | 3.025 | 8,618 | +0.02(+0.52%) |
Apr 18, 2023 | 3.018 | 3.040 | 2.962 | 3.010 | 26,514 | +0.00(+0.00%) |
Apr 17, 2023 | 3.010 | 3.010 | 2.984 | 3.010 | 18,549 | +0.05(+1.60%) |
Apr 14, 2023 | 3.002 | 3.010 | 2.923 | 2.962 | 11,883 | +0.02(+0.53%) |
Apr 13, 2023 | 2.907 | 2.994 | 2.907 | 2.947 | 11,250 | +0.02(+0.81%) |
Apr 12, 2023 | 2.947 | 2.947 | 2.923 | 2.923 | 1,869 | -0.03(-0.93%) |
Apr 11, 2023 | 2.931 | 2.955 | 2.926 | 2.951 | 17,043 | +0.04(+1.49%) |
Apr 10, 2023 | 2.844 | 2.913 | 2.844 | 2.907 | 6,535 | +0.04(+1.37%) |
Apr 06, 2023 | 2.868 | 2.876 | 2.844 | 2.868 | 9,599 | +0.02(+0.55%) |
Apr 05, 2023 | 2.844 | 2.867 | 2.836 | 2.852 | 12,093 | -0.01(-0.29%) |
Apr 04, 2023 | 2.899 | 2.907 | 2.852 | 2.860 | 37,357 | -0.05(-1.88%) |
Apr 03, 2023 | 2.931 | 2.951 | 2.892 | 2.915 | 21,944 | -0.03(-0.94%) |
Mar 31, 2023 | 2.915 | 2.955 | 2.915 | 2.943 | 19,325 | +0.00(+0.06%) |
Mar 30, 2023 | 2.907 | 2.955 | 2.907 | 2.941 | 6,928 | +0.04(+1.43%) |
Mar 29, 2023 | 2.915 | 2.915 | 2.884 | 2.899 | 6,964 | +0.01(+0.28%) |
Mar 28, 2023 | 2.894 | 2.915 | 2.852 | 2.892 | 9,364 | +0.03(+1.10%) |
Mar 27, 2023 | 2.868 | 2.868 | 2.840 | 2.860 | 18,473 | -0.01(-0.28%) |
Mar 24, 2023 | 2.868 | 2.899 | 2.852 | 2.868 | 4,037 | +0.00(+0.00%) |
Mar 23, 2023 | 2.899 | 2.907 | 2.860 | 2.868 | 5,952 | -0.02(-0.55%) |
Mar 22, 2023 | 2.955 | 2.955 | 2.884 | 2.884 | 12,169 | -0.07(-2.40%) |
Mar 21, 2023 | 2.955 | 2.955 | 2.899 | 2.954 | 8,949 | +0.09(+3.30%) |
Mar 20, 2023 | 2.876 | 2.915 | 2.852 | 2.860 | 11,190 | +0.02(+0.83%) |
Mar 17, 2023 | 2.884 | 2.947 | 2.836 | 2.836 | 11,439 | -0.06(-2.05%) |
Mar 16, 2023 | 2.836 | 2.915 | 2.836 | 2.896 | 7,140 | +0.04(+1.53%) |
Mar 15, 2023 | 2.876 | 2.907 | 2.828 | 2.852 | 22,815 | -0.07(-2.54%) |
Mar 14, 2023 | 2.931 | 2.978 | 2.923 | 2.926 | 28,817 | +0.03(+0.93%) |
Mar 13, 2023 | 2.978 | 2.978 | 2.868 | 2.899 | 40,294 | -0.08(-2.65%) |
Mar 10, 2023 | 3.041 | 3.056 | 2.962 | 2.978 | 15,160 | -0.06(-2.07%) |
Mar 09, 2023 | 3.136 | 3.136 | 3.041 | 3.041 | 19,727 | -0.06(-2.03%) |
Mar 08, 2023 | 3.136 | 3.138 | 3.096 | 3.104 | 2,351 | -0.03(-1.01%) |
Mar 07, 2023 | 3.167 | 3.167 | 3.136 | 3.136 | 4,597 | -0.03(-0.99%) |
Mar 06, 2023 | 3.191 | 3.191 | 3.167 | 3.167 | 15,016 | -0.03(-0.99%) |
Mar 03, 2023 | 3.152 | 3.199 | 3.152 | 3.199 | 4,670 | +0.08(+2.65%) |
Mar 02, 2023 | 3.112 | 3.120 | 3.085 | 3.116 | 13,361 | +0.04(+1.41%) |
Mar 01, 2023 | 3.120 | 3.120 | 3.073 | 3.073 | 17,936 | -0.04(-1.27%) |
Feb 28, 2023 | 3.096 | 3.151 | 3.096 | 3.112 | 12,532 | +0.02(+0.51%) |
Feb 27, 2023 | 3.128 | 3.152 | 3.096 | 3.096 | 14,625 | -0.01(-0.24%) |
Feb 24, 2023 | 3.088 | 3.112 | 3.073 | 3.104 | 17,231 | -0.01(-0.27%) |
Feb 23, 2023 | 3.148 | 3.148 | 3.112 | 3.112 | 2,481 | +0.00(+0.00%) |
Feb 22, 2023 | 3.081 | 3.140 | 3.081 | 3.112 | 4,864 | +0.00(+0.00%) |
Feb 21, 2023 | 3.159 | 3.159 | 3.088 | 3.112 | 21,757 | -0.09(-2.71%) |
Feb 17, 2023 | 3.183 | 3.199 | 3.175 | 3.199 | 5,257 | -0.01(-0.25%) |
Feb 16, 2023 | 3.167 | 3.207 | 3.159 | 3.207 | 35,132 | +0.01(+0.25%) |
Feb 15, 2023 | 3.222 | 3.222 | 3.120 | 3.199 | 99,182 | -0.02(-0.69%) |
Feb 14, 2023 | 3.207 | 3.238 | 3.129 | 3.221 | 57,098 | -0.04(-1.16%) |
Feb 13, 2023 | 3.229 | 3.289 | 3.174 | 3.259 | 268,934 | +0.05(+1.65%) |
Feb 10, 2023 | 3.168 | 3.206 | 3.161 | 3.206 | 45,139 | +0.04(+1.23%) |
Feb 09, 2023 | 3.221 | 3.221 | 3.161 | 3.167 | 33,067 | -0.05(-1.44%) |
Feb 08, 2023 | 3.198 | 3.214 | 3.167 | 3.214 | 21,566 | +0.04(+1.19%) |
Feb 07, 2023 | 3.153 | 3.191 | 3.115 | 3.176 | 62,446 | +0.05(+1.45%) |
Feb 06, 2023 | 3.161 | 3.161 | 3.108 | 3.130 | 27,668 | -0.06(-1.90%) |
Feb 03, 2023 | 3.251 | 3.251 | 3.130 | 3.191 | 51,740 | -0.06(-1.86%) |
Feb 02, 2023 | 3.201 | 3.267 | 3.201 | 3.251 | 24,390 | +0.08(+2.38%) |
Feb 01, 2023 | 3.130 | 3.198 | 3.123 | 3.176 | 164,270 | +0.04(+1.37%) |
Jan 31, 2023 | 3.077 | 3.133 | 3.077 | 3.133 | 26,487 | +0.07(+2.17%) |
Jan 30, 2023 | 3.062 | 3.093 | 3.055 | 3.066 | 11,124 | -0.03(-1.10%) |
Jan 27, 2023 | 3.032 | 3.108 | 3.032 | 3.100 | 22,707 | +0.02(+0.74%) |
Jan 26, 2023 | 3.055 | 3.077 | 3.047 | 3.077 | 5,551 | +0.00(+0.00%) |
Jan 25, 2023 | 3.062 | 3.084 | 3.040 | 3.077 | 4,310 | +0.01(+0.46%) |
Jan 24, 2023 | 3.061 | 3.093 | 3.025 | 3.063 | 12,824 | +0.03(+1.03%) |
Jan 23, 2023 | 3.006 | 3.047 | 2.991 | 3.032 | 9,093 | +0.02(+0.81%) |
Jan 20, 2023 | 2.964 | 3.017 | 2.941 | 3.008 | 11,468 | +0.04(+1.47%) |
Jan 19, 2023 | 2.987 | 3.017 | 2.934 | 2.964 | 34,062 | -0.03(-1.01%) |
Jan 18, 2023 | 3.025 | 3.047 | 2.994 | 2.994 | 21,673 | -0.03(-1.00%) |
Jan 17, 2023 | 3.025 | 3.040 | 3.008 | 3.025 | 8,133 | +0.00(+0.00%) |
Jan 13, 2023 | 2.949 | 3.040 | 2.949 | 3.025 | 35,433 | +0.03(+1.01%) |
Jan 12, 2023 | 2.987 | 3.013 | 2.979 | 2.994 | 20,738 | +0.05(+1.54%) |
Jan 11, 2023 | 3.017 | 3.017 | 2.926 | 2.949 | 24,306 | +0.03(+1.04%) |
Jan 10, 2023 | 2.919 | 2.949 | 2.888 | 2.919 | 62,965 | +0.03(+1.05%) |
Jan 09, 2023 | 2.881 | 2.934 | 2.881 | 2.888 | 15,178 | -0.01(-0.18%) |
Jan 06, 2023 | 2.828 | 2.911 | 2.828 | 2.894 | 16,102 | +0.11(+3.99%) |
Jan 05, 2023 | 2.783 | 2.801 | 2.760 | 2.783 | 7,946 | -0.03(-1.08%) |
Jan 04, 2023 | 2.752 | 2.820 | 2.752 | 2.813 | 28,801 | +0.05(+1.64%) |
Jan 03, 2023 | 2.767 | 2.834 | 2.752 | 2.767 | 18,403 | -0.02(-0.54%) |
Dec 30, 2022 | 2.828 | 2.828 | 2.752 | 2.783 | 33,783 | -0.01(-0.41%) |
Dec 29, 2022 | 2.745 | 2.805 | 2.745 | 2.794 | 10,659 | +0.05(+1.84%) |
Dec 28, 2022 | 2.775 | 2.780 | 2.744 | 2.744 | 31,492 | -0.04(-1.40%) |
Dec 27, 2022 | 2.805 | 2.820 | 2.767 | 2.783 | 35,650 | -0.02(-0.81%) |
Dec 23, 2022 | 2.820 | 2.843 | 2.798 | 2.805 | 28,146 | -0.03(-1.07%) |
Dec 22, 2022 | 2.843 | 2.851 | 2.798 | 2.836 | 23,511 | -0.04(-1.45%) |
Dec 21, 2022 | 2.873 | 2.911 | 2.866 | 2.877 | 36,637 | +0.02(+0.53%) |
Dec 20, 2022 | 2.881 | 2.897 | 2.843 | 2.862 | 30,522 | -0.02(-0.66%) |
Dec 19, 2022 | 2.992 | 2.992 | 2.881 | 2.881 | 10,017 | -0.03(-1.04%) |
Dec 16, 2022 | 2.949 | 2.949 | 2.876 | 2.911 | 33,971 | -0.04(-1.41%) |
Dec 15, 2022 | 2.987 | 2.987 | 2.949 | 2.953 | 10,636 | -0.03(-1.14%) |
Dec 14, 2022 | 2.972 | 3.032 | 2.972 | 2.987 | 23,705 | -0.01(-0.25%) |
Dec 13, 2022 | 3.047 | 3.047 | 2.979 | 2.994 | 22,900 | +0.03(+1.02%) |
Dec 12, 2022 | 2.957 | 2.981 | 2.949 | 2.964 | 11,739 | +0.00(+0.00%) |
Dec 09, 2022 | 2.972 | 2.979 | 2.964 | 2.964 | 5,145 | +0.00(+0.00%) |
Dec 08, 2022 | 3.002 | 3.014 | 2.964 | 2.964 | 5,131 | -0.02(-0.63%) |
Dec 07, 2022 | 2.964 | 3.006 | 2.964 | 2.983 | 4,046 | +0.03(+1.02%) |
Dec 06, 2022 | 2.979 | 3.015 | 2.949 | 2.953 | 12,143 | -0.04(-1.39%) |
Dec 05, 2022 | 3.093 | 3.093 | 2.994 | 2.994 | 25,970 | -0.09(-3.06%) |
Dec 02, 2022 | 3.040 | 3.089 | 3.040 | 3.089 | 2,790 | +0.02(+0.62%) |
Dec 01, 2022 | 3.077 | 3.085 | 3.062 | 3.070 | 9,540 | +0.03(+0.99%) |
Nov 30, 2022 | 3.017 | 3.062 | 3.010 | 3.040 | 26,837 | +0.01(+0.25%) |
Nov 29, 2022 | 3.009 | 3.040 | 3.009 | 3.032 | 11,573 | +0.02(+0.75%) |
Nov 28, 2022 | 2.964 | 3.009 | 2.964 | 3.009 | 22,084 | -0.04(-1.24%) |
Nov 25, 2022 | 3.062 | 3.062 | 3.047 | 3.047 | 12,340 | -0.02(-0.49%) |
Nov 23, 2022 | 2.979 | 3.062 | 2.979 | 3.062 | 60,758 | +0.05(+1.62%) |
Nov 22, 2022 | 3.021 | 3.055 | 2.994 | 3.014 | 14,283 | -0.02(-0.61%) |
Nov 21, 2022 | 3.025 | 3.055 | 2.949 | 3.032 | 22,720 | +0.05(+1.78%) |
Nov 18, 2022 | 3.047 | 3.048 | 2.957 | 2.979 | 36,546 | -0.08(-2.72%) |
Nov 17, 2022 | 3.055 | 3.161 | 3.055 | 3.062 | 17,812 | -0.05(-1.61%) |
Nov 16, 2022 | 3.163 | 3.163 | 3.076 | 3.113 | 37,118 | -0.04(-1.38%) |
Nov 15, 2022 | 3.134 | 3.192 | 3.120 | 3.156 | 107,957 | -0.00(-0.14%) |
Nov 14, 2022 | 3.113 | 3.192 | 3.084 | 3.160 | 53,484 | +0.04(+1.34%) |
Nov 11, 2022 | 3.098 | 3.149 | 3.084 | 3.119 | 25,820 | +0.06(+2.09%) |
Nov 10, 2022 | 2.982 | 3.185 | 2.982 | 3.055 | 30,460 | +0.07(+2.43%) |
Nov 09, 2022 | 3.071 | 3.109 | 2.975 | 2.982 | 14,116 | -0.03(-0.84%) |
Nov 08, 2022 | 2.975 | 3.149 | 2.953 | 3.007 | 41,584 | +0.02(+0.61%) |
Nov 07, 2022 | 2.967 | 3.038 | 2.946 | 2.989 | 6,511 | +0.01(+0.49%) |
Nov 04, 2022 | 2.938 | 3.004 | 2.917 | 2.975 | 17,050 | +0.07(+2.24%) |
Nov 03, 2022 | 2.938 | 2.967 | 2.909 | 2.909 | 8,980 | -0.02(-0.74%) |
Nov 02, 2022 | 3.033 | 3.033 | 2.880 | 2.931 | 27,319 | -0.04(-1.46%) |
Nov 01, 2022 | 2.960 | 3.002 | 2.939 | 2.975 | 21,225 | +0.01(+0.49%) |
Oct 31, 2022 | 2.946 | 2.975 | 2.938 | 2.960 | 13,738 | +0.01(+0.25%) |
Oct 28, 2022 | 2.917 | 2.953 | 2.917 | 2.953 | 13,795 | +0.04(+1.24%) |
Oct 27, 2022 | 2.909 | 2.931 | 2.909 | 2.917 | 11,135 | +0.00(+0.00%) |
Oct 26, 2022 | 2.851 | 2.946 | 2.851 | 2.917 | 11,667 | -0.02(-0.78%) |
Oct 25, 2022 | 2.866 | 2.953 | 2.860 | 2.939 | 30,030 | +0.06(+2.05%) |
Oct 24, 2022 | 2.837 | 2.895 | 2.837 | 2.880 | 15,711 | +0.02(+0.76%) |
Oct 21, 2022 | 2.815 | 2.859 | 2.801 | 2.859 | 13,749 | +0.09(+3.14%) |
Oct 20, 2022 | 2.851 | 2.859 | 2.764 | 2.772 | 11,030 | -0.04(-1.29%) |
Oct 19, 2022 | 2.830 | 2.830 | 2.779 | 2.808 | 67,077 | -0.05(-1.78%) |
Oct 18, 2022 | 2.880 | 2.891 | 2.786 | 2.859 | 10,240 | -0.01(-0.25%) |
Oct 17, 2022 | 2.830 | 2.866 | 2.830 | 2.866 | 7,219 | +0.08(+2.86%) |
Oct 14, 2022 | 2.837 | 2.851 | 2.751 | 2.786 | 16,708 | -0.07(-2.54%) |
Oct 13, 2022 | 2.648 | 2.880 | 2.648 | 2.859 | 10,641 | +0.07(+2.60%) |
Oct 12, 2022 | 2.728 | 2.786 | 2.728 | 2.786 | 22,938 | +0.01(+0.52%) |
Oct 11, 2022 | 2.764 | 2.786 | 2.721 | 2.772 | 24,889 | -0.01(-0.26%) |
Oct 10, 2022 | 2.772 | 2.785 | 2.772 | 2.779 | 9,847 | +0.00(+0.00%) |
Oct 07, 2022 | 2.772 | 2.793 | 2.757 | 2.779 | 18,595 | -0.04(-1.54%) |
Oct 06, 2022 | 2.764 | 2.837 | 2.764 | 2.822 | 3,299 | +0.02(+0.75%) |
Oct 05, 2022 | 2.714 | 2.822 | 2.641 | 2.801 | 78,011 | +0.02(+0.81%) |
Oct 04, 2022 | 2.743 | 2.844 | 2.743 | 2.779 | 24,692 | +0.04(+1.59%) |
Oct 03, 2022 | 2.576 | 2.757 | 2.532 | 2.735 | 79,547 | +0.11(+4.00%) |
Sep 30, 2022 | 2.619 | 2.630 | 2.518 | 2.630 | 31,813 | +0.00(+0.14%) |
Sep 29, 2022 | 2.699 | 2.699 | 2.605 | 2.626 | 20,536 | -0.06(-2.16%) |
Sep 28, 2022 | 2.648 | 2.721 | 2.648 | 2.684 | 16,926 | +0.06(+2.11%) |
Sep 27, 2022 | 2.692 | 2.709 | 2.590 | 2.629 | 27,831 | -0.06(-2.06%) |
Sep 26, 2022 | 2.728 | 2.757 | 2.670 | 2.684 | 63,000 | -0.07(-2.63%) |
Sep 23, 2022 | 2.793 | 2.830 | 2.728 | 2.757 | 29,302 | -0.06(-2.21%) |
Sep 22, 2022 | 2.902 | 2.902 | 2.786 | 2.819 | 55,793 | -0.10(-3.33%) |
Sep 21, 2022 | 2.946 | 2.967 | 2.909 | 2.917 | 16,798 | -0.03(-0.99%) |
Sep 20, 2022 | 3.004 | 3.004 | 2.946 | 2.946 | 13,334 | -0.05(-1.69%) |
Sep 19, 2022 | 2.960 | 3.011 | 2.960 | 2.996 | 6,688 | -0.02(-0.72%) |
Sep 16, 2022 | 3.033 | 3.033 | 2.953 | 3.018 | 18,845 | -0.04(-1.19%) |
Sep 15, 2022 | 3.069 | 3.120 | 3.055 | 3.055 | 3,842 | +0.00(+0.00%) |
Sep 14, 2022 | 3.098 | 3.098 | 3.033 | 3.055 | 88,248 | -0.05(-1.64%) |
Sep 13, 2022 | 3.105 | 3.131 | 3.091 | 3.105 | 19,286 | -0.07(-2.28%) |
Sep 12, 2022 | 3.156 | 3.185 | 3.127 | 3.178 | 10,898 | +0.08(+2.58%) |
Sep 09, 2022 | 3.120 | 3.192 | 3.098 | 3.098 | 26,984 | +0.00(+0.00%) |
Sep 08, 2022 | 3.047 | 3.098 | 3.047 | 3.098 | 14,291 | +0.05(+1.67%) |
Sep 07, 2022 | 3.080 | 3.080 | 2.931 | 3.047 | 24,468 | -0.00(-0.10%) |
Sep 06, 2022 | 3.090 | 3.098 | 3.050 | 3.050 | 8,181 | -0.01(-0.38%) |
Sep 02, 2022 | 3.098 | 3.138 | 3.062 | 3.062 | 12,400 | -0.01(-0.35%) |
Sep 01, 2022 | 3.062 | 3.076 | 3.047 | 3.073 | 30,775 | -0.00(-0.12%) |
Aug 31, 2022 | 3.076 | 3.163 | 3.076 | 3.076 | 45,994 | -0.04(-1.40%) |
Aug 30, 2022 | 3.163 | 3.305 | 3.098 | 3.120 | 45,235 | -0.03(-0.92%) |
Aug 29, 2022 | 3.207 | 3.207 | 3.134 | 3.149 | 58,537 | -0.06(-1.81%) |
Aug 26, 2022 | 3.287 | 3.302 | 3.207 | 3.207 | 18,794 | -0.08(-2.43%) |
Aug 25, 2022 | 3.258 | 3.388 | 3.250 | 3.287 | 60,709 | +0.05(+1.57%) |
Aug 24, 2022 | 3.156 | 3.272 | 3.156 | 3.236 | 45,385 | +0.08(+2.53%) |
Aug 23, 2022 | 3.218 | 3.218 | 3.156 | 3.156 | 30,236 | -0.03(-0.91%) |
Aug 22, 2022 | 3.352 | 3.359 | 3.120 | 3.185 | 151,940 | -0.24(-6.99%) |
Aug 19, 2022 | 3.475 | 3.475 | 3.250 | 3.425 | 58,028 | -0.07(-2.00%) |
Aug 18, 2022 | 3.452 | 3.494 | 3.445 | 3.494 | 137,033 | +0.04(+1.22%) |
Aug 17, 2022 | 3.445 | 3.487 | 3.407 | 3.452 | 156,048 | +0.04(+1.02%) |
Aug 16, 2022 | 3.312 | 3.494 | 3.305 | 3.417 | 97,817 | +0.11(+3.39%) |
Aug 15, 2022 | 3.319 | 3.319 | 3.277 | 3.305 | 38,399 | +0.03(+0.85%) |
Aug 12, 2022 | 3.214 | 3.277 | 3.214 | 3.277 | 42,155 | +0.11(+3.31%) |
Aug 11, 2022 | 3.242 | 3.270 | 3.172 | 3.172 | 119,488 | -0.05(-1.52%) |
Aug 10, 2022 | 3.165 | 3.228 | 3.162 | 3.221 | 73,540 | +0.10(+3.25%) |
Aug 09, 2022 | 3.109 | 3.133 | 3.088 | 3.120 | 89,967 | +0.04(+1.25%) |
Aug 08, 2022 | 3.060 | 3.151 | 3.053 | 3.081 | 97,434 | +0.00(+0.00%) |
Aug 05, 2022 | 3.109 | 3.137 | 3.053 | 3.081 | 56,557 | -0.01(-0.22%) |
Aug 04, 2022 | 3.123 | 3.157 | 3.060 | 3.088 | 40,464 | -0.00(-0.00%) |
Aug 03, 2022 | 3.151 | 3.270 | 3.081 | 3.088 | 58,825 | -0.07(-2.22%) |
Aug 02, 2022 | 3.130 | 3.333 | 3.102 | 3.158 | 50,124 | +0.06(+1.94%) |
Aug 01, 2022 | 3.099 | 3.123 | 3.060 | 3.098 | 32,175 | -0.02(-0.70%) |
Jul 29, 2022 | 3.011 | 3.137 | 3.011 | 3.120 | 41,485 | +0.13(+4.49%) |
Jul 28, 2022 | 2.990 | 2.990 | 2.941 | 2.986 | 33,083 | +0.07(+2.49%) |
Jul 27, 2022 | 2.934 | 3.025 | 2.878 | 2.913 | 68,328 | -0.01(-0.45%) |
Jul 26, 2022 | 2.927 | 2.927 | 2.878 | 2.926 | 6,560 | +0.02(+0.70%) |
Jul 25, 2022 | 2.899 | 2.917 | 2.857 | 2.906 | 55,748 | -0.01(-0.36%) |
Jul 22, 2022 | 2.906 | 2.934 | 2.885 | 2.917 | 7,903 | +0.04(+1.36%) |
Jul 21, 2022 | 2.871 | 2.927 | 2.864 | 2.878 | 16,470 | -0.01(-0.51%) |
Jul 20, 2022 | 2.885 | 2.920 | 2.871 | 2.892 | 19,775 | -0.01(-0.24%) |
Jul 19, 2022 | 2.857 | 2.913 | 2.857 | 2.899 | 31,603 | +0.06(+2.05%) |
Jul 18, 2022 | 2.892 | 2.892 | 2.841 | 2.841 | 12,587 | +0.03(+1.17%) |
Jul 15, 2022 | 2.801 | 2.899 | 2.801 | 2.808 | 38,235 | +0.01(+0.25%) |
Jul 14, 2022 | 2.906 | 2.906 | 2.766 | 2.801 | 14,713 | -0.01(-0.50%) |
Jul 13, 2022 | 2.808 | 2.878 | 2.787 | 2.815 | 43,424 | +0.01(+0.50%) |
Jul 12, 2022 | 2.822 | 2.941 | 2.801 | 2.801 | 58,059 | -0.06(-2.20%) |
Jul 11, 2022 | 2.885 | 2.885 | 2.808 | 2.864 | 11,159 | -0.01(-0.29%) |
Jul 08, 2022 | 2.836 | 2.885 | 2.821 | 2.873 | 35,485 | +0.07(+2.55%) |
Jul 07, 2022 | 2.801 | 2.829 | 2.787 | 2.801 | 42,350 | -0.02(-0.74%) |
Jul 06, 2022 | 2.801 | 2.836 | 2.787 | 2.822 | 32,549 | +0.02(+0.75%) |
Jul 05, 2022 | 2.822 | 2.835 | 2.780 | 2.801 | 14,849 | +0.00(+0.00%) |
Jul 01, 2022 | 2.808 | 2.855 | 2.766 | 2.801 | 25,195 | -0.01(-0.25%) |
Jun 30, 2022 | 2.836 | 2.864 | 2.801 | 2.808 | 17,264 | -0.08(-2.67%) |
Jun 29, 2022 | 2.871 | 2.892 | 2.864 | 2.885 | 14,125 | +0.03(+0.98%) |
Jun 28, 2022 | 2.878 | 2.899 | 2.857 | 2.857 | 11,855 | +0.02(+0.87%) |
Jun 27, 2022 | 2.885 | 2.885 | 2.787 | 2.833 | 8,610 | +0.02(+0.87%) |
Jun 24, 2022 | 2.857 | 2.857 | 2.773 | 2.808 | 24,376 | +0.08(+2.82%) |
Jun 23, 2022 | 2.829 | 2.840 | 2.731 | 2.731 | 15,663 | -0.14(-4.84%) |
Jun 22, 2022 | 2.809 | 2.870 | 2.794 | 2.870 | 14,613 | +0.03(+1.19%) |
Jun 21, 2022 | 2.724 | 2.878 | 2.724 | 2.836 | 23,957 | +0.13(+4.65%) |
Jun 17, 2022 | 2.724 | 2.780 | 2.694 | 2.710 | 21,243 | +0.03(+1.18%) |
Jun 16, 2022 | 2.871 | 2.896 | 2.668 | 2.679 | 76,656 | -0.21(-7.39%) |
Jun 15, 2022 | 2.990 | 3.011 | 2.892 | 2.892 | 44,949 | -0.10(-3.28%) |
Jun 14, 2022 | 3.102 | 3.102 | 2.990 | 2.990 | 44,926 | -0.08(-2.73%) |
Jun 13, 2022 | 3.144 | 3.151 | 3.011 | 3.074 | 49,182 | -0.12(-3.73%) |
Jun 10, 2022 | 3.270 | 3.287 | 3.193 | 3.193 | 18,673 | -0.10(-2.98%) |
Jun 09, 2022 | 3.333 | 3.388 | 3.291 | 3.291 | 20,512 | -0.04(-1.05%) |
Jun 08, 2022 | 3.333 | 3.417 | 3.326 | 3.326 | 14,526 | +0.00(+0.00%) |
Jun 07, 2022 | 3.385 | 3.386 | 3.326 | 3.326 | 20,517 | -0.07(-2.05%) |
Jun 06, 2022 | 3.382 | 3.403 | 3.333 | 3.396 | 12,219 | +0.06(+1.67%) |
Jun 03, 2022 | 3.326 | 3.368 | 3.298 | 3.340 | 23,802 | +0.05(+1.49%) |
Jun 02, 2022 | 3.305 | 3.417 | 3.291 | 3.291 | 56,374 | -0.00(-0.11%) |