Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.540 | 2.570 | 2.490 | 2.500 | 23,398 | -0.05(-1.96%) |
May 30, 2023 | 2.550 | 2.580 | 2.500 | 2.550 | 10,372 | +0.03(+1.19%) |
May 26, 2023 | 2.470 | 2.540 | 2.407 | 2.520 | 77,547 | +0.01(+0.40%) |
May 25, 2023 | 2.530 | 2.600 | 2.460 | 2.510 | 12,397 | -0.06(-2.33%) |
May 24, 2023 | 2.610 | 2.659 | 2.560 | 2.570 | 60,768 | +0.01(+0.39%) |
May 23, 2023 | 2.700 | 2.740 | 2.560 | 2.560 | 32,981 | -0.11(-4.12%) |
May 22, 2023 | 2.600 | 2.710 | 2.600 | 2.670 | 56,949 | +0.17(+6.80%) |
May 19, 2023 | 2.870 | 2.980 | 2.500 | 2.500 | 191,765 | -0.43(-14.70%) |
May 18, 2023 | 2.990 | 2.990 | 2.910 | 2.931 | 20,372 | -0.02(-0.64%) |
May 17, 2023 | 3.000 | 3.010 | 2.950 | 2.950 | 18,842 | -0.03(-1.01%) |
May 16, 2023 | 2.980 | 3.015 | 2.980 | 2.980 | 21,683 | +0.02(+0.68%) |
May 15, 2023 | 2.970 | 3.000 | 2.940 | 2.960 | 52,803 | +0.02(+0.68%) |
May 12, 2023 | 2.900 | 2.940 | 2.790 | 2.940 | 22,401 | +0.02(+0.68%) |
May 11, 2023 | 2.960 | 2.960 | 2.910 | 2.920 | 20,210 | +0.00(+0.00%) |
May 10, 2023 | 2.960 | 2.960 | 2.900 | 2.920 | 23,278 | -0.03(-1.02%) |
May 09, 2023 | 3.000 | 3.000 | 2.950 | 2.950 | 9,001 | -0.07(-2.32%) |
May 08, 2023 | 3.050 | 3.070 | 2.950 | 3.020 | 15,617 | -0.02(-0.66%) |
May 05, 2023 | 3.000 | 3.060 | 3.000 | 3.040 | 27,727 | +0.04(+1.33%) |
May 04, 2023 | 2.900 | 3.000 | 2.900 | 3.000 | 20,032 | +0.04(+1.35%) |
May 03, 2023 | 2.900 | 3.070 | 2.840 | 2.960 | 79,336 | +0.04(+1.37%) |
May 02, 2023 | 3.070 | 3.200 | 2.900 | 2.920 | 88,636 | -0.08(-2.67%) |
May 01, 2023 | 3.040 | 3.160 | 2.870 | 3.000 | 35,951 | -0.04(-1.32%) |
Apr 28, 2023 | 2.980 | 3.090 | 2.950 | 3.040 | 8,834 | +0.10(+3.58%) |
Apr 27, 2023 | 2.890 | 2.986 | 2.750 | 2.935 | 9,278 | +0.02(+0.74%) |
Apr 26, 2023 | 2.910 | 2.960 | 2.700 | 2.913 | 20,564 | -0.06(-1.91%) |
Apr 25, 2023 | 3.090 | 3.153 | 2.970 | 2.970 | 2,012 | -0.09(-2.94%) |
Apr 24, 2023 | 3.220 | 3.220 | 3.060 | 3.060 | 3,080 | -0.10(-3.16%) |
Apr 21, 2023 | 3.150 | 3.230 | 3.150 | 3.160 | 9,863 | -0.03(-0.94%) |
Apr 20, 2023 | 3.150 | 3.330 | 3.116 | 3.190 | 10,428 | +0.02(+0.63%) |
Apr 19, 2023 | 3.080 | 3.200 | 3.080 | 3.170 | 25,557 | +0.05(+1.60%) |
Apr 18, 2023 | 3.070 | 3.190 | 2.981 | 3.120 | 19,046 | +0.01(+0.32%) |
Apr 17, 2023 | 3.120 | 3.170 | 3.060 | 3.110 | 72,066 | -0.01(-0.32%) |
Apr 14, 2023 | 3.230 | 3.273 | 3.120 | 3.120 | 17,204 | -0.11(-3.41%) |
Apr 13, 2023 | 3.190 | 3.270 | 3.190 | 3.230 | 11,303 | +0.03(+0.94%) |
Apr 12, 2023 | 3.280 | 3.280 | 3.160 | 3.200 | 32,408 | +0.05(+1.59%) |
Apr 11, 2023 | 3.250 | 3.300 | 3.150 | 3.150 | 6,360 | -0.08(-2.48%) |
Apr 10, 2023 | 3.220 | 3.310 | 3.160 | 3.230 | 8,853 | +0.08(+2.54%) |
Apr 06, 2023 | 2.940 | 3.200 | 2.930 | 3.150 | 33,201 | +0.16(+5.35%) |
Apr 05, 2023 | 2.920 | 2.990 | 2.870 | 2.990 | 9,491 | +0.04(+1.36%) |
Apr 04, 2023 | 2.950 | 2.990 | 2.880 | 2.950 | 17,760 | -0.02(-0.84%) |
Apr 03, 2023 | 2.810 | 3.000 | 2.810 | 2.975 | 22,311 | +0.20(+7.01%) |
Mar 31, 2023 | 2.840 | 2.840 | 2.750 | 2.780 | 16,016 | +0.01(+0.36%) |
Mar 30, 2023 | 2.820 | 2.875 | 2.700 | 2.770 | 24,006 | +0.00(+0.00%) |
Mar 29, 2023 | 2.740 | 2.880 | 2.740 | 2.770 | 14,672 | +0.01(+0.36%) |
Mar 28, 2023 | 2.660 | 2.770 | 2.660 | 2.760 | 11,541 | +0.15(+5.75%) |
Mar 27, 2023 | 2.600 | 2.800 | 2.590 | 2.610 | 26,015 | +0.01(+0.58%) |
Mar 24, 2023 | 2.710 | 2.710 | 2.580 | 2.595 | 31,296 | -0.16(-5.98%) |
Mar 23, 2023 | 2.800 | 2.820 | 2.670 | 2.760 | 6,469 | +0.01(+0.36%) |
Mar 22, 2023 | 2.680 | 2.791 | 2.620 | 2.750 | 16,639 | +0.07(+2.61%) |
Mar 21, 2023 | 2.670 | 2.735 | 2.630 | 2.680 | 12,103 | +0.03(+1.13%) |
Mar 20, 2023 | 2.680 | 2.747 | 2.570 | 2.650 | 22,659 | +0.01(+0.38%) |
Mar 17, 2023 | 2.630 | 2.770 | 2.590 | 2.640 | 36,639 | -0.03(-1.31%) |
Mar 16, 2023 | 2.587 | 2.800 | 2.587 | 2.675 | 85,562 | -0.01(-0.19%) |
Mar 15, 2023 | 2.730 | 2.900 | 2.680 | 2.680 | 76,564 | -0.05(-1.83%) |
Mar 14, 2023 | 2.970 | 3.180 | 2.730 | 2.730 | 219,513 | -0.29(-9.60%) |
Mar 13, 2023 | 3.000 | 3.190 | 2.960 | 3.020 | 22,129 | -0.07(-2.27%) |
Mar 10, 2023 | 3.020 | 3.090 | 2.920 | 3.090 | 15,329 | +0.08(+2.66%) |
Mar 09, 2023 | 3.190 | 3.320 | 3.000 | 3.010 | 38,838 | -0.19(-5.94%) |
Mar 08, 2023 | 3.290 | 3.498 | 3.125 | 3.200 | 28,647 | -0.06(-1.84%) |
Mar 07, 2023 | 2.620 | 3.600 | 2.620 | 3.260 | 241,221 | +0.63(+23.95%) |
Mar 06, 2023 | 2.940 | 3.049 | 2.620 | 2.630 | 7,981 | -0.31(-10.54%) |
Mar 03, 2023 | 2.800 | 3.165 | 2.800 | 2.940 | 25,358 | -0.04(-1.34%) |
Mar 02, 2023 | 3.130 | 3.228 | 2.900 | 2.980 | 11,246 | -0.17(-5.40%) |
Mar 01, 2023 | 3.180 | 3.240 | 3.150 | 3.150 | 5,856 | -0.12(-3.67%) |
Feb 28, 2023 | 3.170 | 3.320 | 3.150 | 3.270 | 41,569 | +0.07(+2.19%) |
Feb 27, 2023 | 3.110 | 3.230 | 2.970 | 3.200 | 11,218 | +0.13(+4.23%) |
Feb 24, 2023 | 3.010 | 3.200 | 2.950 | 3.070 | 8,474 | +0.00(+0.00%) |
Feb 23, 2023 | 2.750 | 3.129 | 2.650 | 3.070 | 41,732 | +0.47(+18.08%) |
Feb 22, 2023 | 2.650 | 2.765 | 2.600 | 2.600 | 15,807 | +0.00(+0.00%) |
Feb 21, 2023 | 2.850 | 2.927 | 2.600 | 2.600 | 7,173 | -0.23(-8.13%) |
Feb 17, 2023 | 2.730 | 2.885 | 2.640 | 2.830 | 25,265 | +0.21(+8.22%) |
Feb 16, 2023 | 2.800 | 2.895 | 2.570 | 2.615 | 13,259 | -0.11(-4.21%) |
Feb 15, 2023 | 3.060 | 3.060 | 2.730 | 2.730 | 6,814 | -0.23(-7.93%) |
Feb 14, 2023 | 2.880 | 3.035 | 2.830 | 2.965 | 15,561 | +0.09(+3.13%) |
Feb 13, 2023 | 2.720 | 2.910 | 2.720 | 2.875 | 15,624 | +0.21(+8.08%) |
Feb 10, 2023 | 3.060 | 3.060 | 2.660 | 2.660 | 74,567 | -0.27(-9.22%) |
Feb 09, 2023 | 3.150 | 3.150 | 2.930 | 2.930 | 13,001 | -0.12(-3.93%) |
Feb 08, 2023 | 3.161 | 3.200 | 2.920 | 3.050 | 39,215 | -0.13(-4.09%) |
Feb 07, 2023 | 2.990 | 3.180 | 2.990 | 3.180 | 51,673 | +0.18(+6.00%) |
Feb 06, 2023 | 3.060 | 3.090 | 2.950 | 3.000 | 17,659 | -0.17(-5.36%) |
Feb 03, 2023 | 3.190 | 3.380 | 3.040 | 3.170 | 64,039 | -0.08(-2.46%) |
Feb 02, 2023 | 3.490 | 3.690 | 3.240 | 3.250 | 34,633 | -0.24(-6.88%) |
Feb 01, 2023 | 3.590 | 3.645 | 3.430 | 3.490 | 30,714 | -0.16(-4.38%) |
Jan 31, 2023 | 3.550 | 3.700 | 3.490 | 3.650 | 44,619 | +0.15(+4.43%) |
Jan 30, 2023 | 3.670 | 3.670 | 3.380 | 3.495 | 32,948 | -0.17(-4.77%) |
Jan 27, 2023 | 3.800 | 3.800 | 3.670 | 3.670 | 12,782 | -0.04(-1.08%) |
Jan 26, 2023 | 3.520 | 3.750 | 3.370 | 3.710 | 54,838 | +0.19(+5.40%) |
Jan 25, 2023 | 3.220 | 3.555 | 3.220 | 3.520 | 19,826 | -0.01(-0.28%) |
Jan 24, 2023 | 3.490 | 3.580 | 3.490 | 3.530 | 6,536 | -0.03(-0.84%) |
Jan 23, 2023 | 3.620 | 3.680 | 3.407 | 3.560 | 29,303 | -0.04(-1.17%) |
Jan 20, 2023 | 3.450 | 3.790 | 3.450 | 3.602 | 50,275 | +0.12(+3.51%) |
Jan 19, 2023 | 3.580 | 3.720 | 3.360 | 3.480 | 10,009 | -0.12(-3.20%) |
Jan 18, 2023 | 3.720 | 3.750 | 3.509 | 3.595 | 5,313 | -0.08(-2.31%) |
Jan 17, 2023 | 3.710 | 3.890 | 3.340 | 3.680 | 69,593 | -0.12(-3.16%) |
Jan 13, 2023 | 3.400 | 4.030 | 3.337 | 3.800 | 92,538 | +0.41(+12.09%) |
Jan 12, 2023 | 3.150 | 3.460 | 3.100 | 3.390 | 19,680 | +0.30(+9.71%) |
Jan 11, 2023 | 3.200 | 3.200 | 3.000 | 3.090 | 21,937 | +0.00(+0.00%) |
Jan 10, 2023 | 2.990 | 3.160 | 2.830 | 3.090 | 19,746 | +0.14(+4.75%) |
Jan 09, 2023 | 2.720 | 2.974 | 2.557 | 2.950 | 49,542 | +0.20(+7.27%) |
Jan 06, 2023 | 2.730 | 2.770 | 2.380 | 2.750 | 9,356 | +0.05(+1.85%) |
Jan 05, 2023 | 2.350 | 2.770 | 2.350 | 2.700 | 79,821 | +0.28(+11.57%) |
Jan 04, 2023 | 2.375 | 2.420 | 2.310 | 2.420 | 1,430 | +0.05(+1.91%) |
Jan 03, 2023 | 2.290 | 2.465 | 2.290 | 2.375 | 8,314 | -0.01(-0.22%) |
Dec 30, 2022 | 2.100 | 2.420 | 2.100 | 2.380 | 101,061 | +0.33(+16.10%) |
Dec 29, 2022 | 2.230 | 2.270 | 2.050 | 2.050 | 147,449 | -0.24(-10.48%) |
Dec 28, 2022 | 2.220 | 2.290 | 2.070 | 2.290 | 71,794 | +0.03(+1.33%) |
Dec 27, 2022 | 2.400 | 2.400 | 2.200 | 2.260 | 20,638 | -0.03(-1.31%) |
Dec 23, 2022 | 2.390 | 2.390 | 2.260 | 2.290 | 21,031 | -0.16(-6.53%) |
Dec 22, 2022 | 2.360 | 2.470 | 2.210 | 2.450 | 44,663 | +0.05(+2.08%) |
Dec 21, 2022 | 2.410 | 2.590 | 2.316 | 2.400 | 24,420 | -0.06(-2.44%) |
Dec 20, 2022 | 2.430 | 2.870 | 2.350 | 2.460 | 70,700 | -0.24(-8.89%) |
Dec 19, 2022 | 2.850 | 2.913 | 2.510 | 2.700 | 7,680 | -0.05(-1.81%) |
Dec 16, 2022 | 2.350 | 2.800 | 2.350 | 2.750 | 29,556 | +0.08(+3.19%) |
Dec 15, 2022 | 2.510 | 2.690 | 2.490 | 2.665 | 19,557 | +0.10(+3.90%) |
Dec 14, 2022 | 2.385 | 2.690 | 2.340 | 2.565 | 54,972 | +0.21(+8.69%) |
Dec 13, 2022 | 2.590 | 2.600 | 2.330 | 2.360 | 81,829 | -0.11(-4.45%) |
Dec 12, 2022 | 2.490 | 2.650 | 2.370 | 2.470 | 50,817 | -0.03(-1.20%) |
Dec 09, 2022 | 2.600 | 2.622 | 2.470 | 2.500 | 10,286 | -0.15(-5.66%) |
Dec 08, 2022 | 2.430 | 2.680 | 2.380 | 2.650 | 36,503 | +0.20(+8.16%) |
Dec 07, 2022 | 2.250 | 2.490 | 2.250 | 2.450 | 53,966 | +0.17(+7.46%) |
Dec 06, 2022 | 2.490 | 2.510 | 2.270 | 2.280 | 15,995 | -0.17(-6.94%) |
Dec 05, 2022 | 2.610 | 2.610 | 2.450 | 2.450 | 16,442 | -0.20(-7.55%) |
Dec 02, 2022 | 2.590 | 2.700 | 2.570 | 2.650 | 16,180 | +0.08(+3.11%) |
Dec 01, 2022 | 2.590 | 2.620 | 2.570 | 2.570 | 14,093 | -0.02(-0.77%) |
Nov 30, 2022 | 2.480 | 2.590 | 2.430 | 2.590 | 85,326 | +0.08(+3.19%) |
Nov 29, 2022 | 2.520 | 2.540 | 2.450 | 2.510 | 139,712 | -0.01(-0.40%) |
Nov 28, 2022 | 2.480 | 2.600 | 2.410 | 2.520 | 22,262 | +0.00(+0.00%) |
Nov 25, 2022 | 2.610 | 2.630 | 2.423 | 2.520 | 7,340 | -0.11(-4.18%) |
Nov 23, 2022 | 2.560 | 2.830 | 2.390 | 2.630 | 32,072 | +0.06(+2.33%) |
Nov 22, 2022 | 2.540 | 2.620 | 2.480 | 2.570 | 13,145 | +0.01(+0.39%) |
Nov 21, 2022 | 2.740 | 2.750 | 2.500 | 2.560 | 230,164 | -0.14(-5.19%) |
Nov 18, 2022 | 2.610 | 2.720 | 2.510 | 2.700 | 20,718 | +0.10(+3.85%) |
Nov 17, 2022 | 2.670 | 2.700 | 2.500 | 2.600 | 14,966 | -0.13(-4.76%) |
Nov 16, 2022 | 2.866 | 2.866 | 2.680 | 2.730 | 16,244 | -0.07(-2.50%) |
Nov 15, 2022 | 2.800 | 2.886 | 2.730 | 2.800 | 22,297 | -0.02(-0.71%) |
Nov 14, 2022 | 2.850 | 2.860 | 2.690 | 2.820 | 19,158 | +0.02(+0.71%) |
Nov 11, 2022 | 2.800 | 2.910 | 2.590 | 2.800 | 69,590 | +0.05(+1.82%) |
Nov 10, 2022 | 2.760 | 2.840 | 2.530 | 2.750 | 64,363 | +0.09(+3.38%) |
Nov 09, 2022 | 2.750 | 2.900 | 2.660 | 2.660 | 91,790 | -0.19(-6.67%) |
Nov 08, 2022 | 2.290 | 2.850 | 2.260 | 2.850 | 144,878 | +0.56(+24.45%) |
Nov 07, 2022 | 2.220 | 2.380 | 2.220 | 2.290 | 39,572 | -0.11(-4.58%) |
Nov 04, 2022 | 2.350 | 2.450 | 2.280 | 2.400 | 38,386 | +0.00(+0.00%) |
Nov 03, 2022 | 2.430 | 2.470 | 2.380 | 2.400 | 7,585 | -0.06(-2.44%) |
Nov 02, 2022 | 2.370 | 2.520 | 2.370 | 2.460 | 21,663 | +0.06(+2.50%) |
Nov 01, 2022 | 2.420 | 2.460 | 2.400 | 2.400 | 25,179 | +0.06(+2.56%) |
Oct 31, 2022 | 2.400 | 2.442 | 2.340 | 2.340 | 23,063 | -0.05(-2.09%) |
Oct 28, 2022 | 2.374 | 2.446 | 2.300 | 2.390 | 20,680 | +0.09(+3.91%) |
Oct 27, 2022 | 2.350 | 2.360 | 2.240 | 2.300 | 49,953 | +0.02(+0.88%) |
Oct 26, 2022 | 2.300 | 2.420 | 2.220 | 2.280 | 74,628 | -0.04(-1.72%) |
Oct 25, 2022 | 2.190 | 2.400 | 2.160 | 2.320 | 117,963 | +0.12(+5.45%) |
Oct 24, 2022 | 2.190 | 2.250 | 2.160 | 2.200 | 35,127 | -0.01(-0.45%) |
Oct 21, 2022 | 2.270 | 2.340 | 2.210 | 2.210 | 28,098 | -0.09(-3.91%) |
Oct 20, 2022 | 2.250 | 2.360 | 2.233 | 2.300 | 21,107 | +0.06(+2.68%) |
Oct 19, 2022 | 2.380 | 2.440 | 2.240 | 2.240 | 47,282 | -0.08(-3.45%) |
Oct 18, 2022 | 2.500 | 2.500 | 2.310 | 2.320 | 26,656 | -0.13(-5.31%) |
Oct 17, 2022 | 2.490 | 2.500 | 2.425 | 2.450 | 27,839 | +0.02(+0.82%) |
Oct 14, 2022 | 2.420 | 2.500 | 2.360 | 2.430 | 8,454 | +0.01(+0.41%) |
Oct 13, 2022 | 2.290 | 2.450 | 2.290 | 2.420 | 34,608 | +0.09(+3.86%) |
Oct 12, 2022 | 2.320 | 2.370 | 2.300 | 2.330 | 27,874 | -0.01(-0.43%) |
Oct 11, 2022 | 2.338 | 2.444 | 2.330 | 2.340 | 15,424 | -0.02(-0.85%) |
Oct 10, 2022 | 2.420 | 2.490 | 2.360 | 2.360 | 45,994 | -0.09(-3.67%) |
Oct 07, 2022 | 2.550 | 2.606 | 2.450 | 2.450 | 11,577 | -0.06(-2.39%) |
Oct 06, 2022 | 2.480 | 2.680 | 2.450 | 2.510 | 115,058 | +0.05(+2.03%) |
Oct 05, 2022 | 2.370 | 2.550 | 2.370 | 2.460 | 74,311 | +0.06(+2.50%) |
Oct 04, 2022 | 2.450 | 2.550 | 2.400 | 2.400 | 70,940 | -0.08(-3.23%) |
Oct 03, 2022 | 2.600 | 2.600 | 2.480 | 2.480 | 21,923 | +0.05(+2.06%) |
Sep 30, 2022 | 2.540 | 2.550 | 2.430 | 2.430 | 30,767 | -0.12(-4.71%) |
Sep 29, 2022 | 2.600 | 2.670 | 2.550 | 2.550 | 68,645 | -0.10(-3.77%) |
Sep 28, 2022 | 2.600 | 2.800 | 2.600 | 2.650 | 56,816 | +0.04(+1.53%) |
Sep 27, 2022 | 2.500 | 2.740 | 2.500 | 2.610 | 31,964 | +0.14(+5.67%) |
Sep 26, 2022 | 2.660 | 2.770 | 2.450 | 2.470 | 118,296 | -0.22(-8.18%) |
Sep 23, 2022 | 2.700 | 2.730 | 2.580 | 2.690 | 51,498 | -0.08(-2.89%) |
Sep 22, 2022 | 2.924 | 2.924 | 2.770 | 2.770 | 33,709 | -0.16(-5.46%) |
Sep 21, 2022 | 2.950 | 2.990 | 2.840 | 2.930 | 31,904 | +0.10(+3.53%) |
Sep 20, 2022 | 3.130 | 3.130 | 2.830 | 2.830 | 43,186 | -0.28(-9.00%) |
Sep 19, 2022 | 3.110 | 3.190 | 3.110 | 3.110 | 10,542 | +0.03(+0.97%) |
Sep 16, 2022 | 3.260 | 3.303 | 3.004 | 3.080 | 44,121 | -0.17(-5.23%) |
Sep 15, 2022 | 3.240 | 3.350 | 3.240 | 3.250 | 17,079 | +0.01(+0.31%) |
Sep 14, 2022 | 3.380 | 3.380 | 3.240 | 3.240 | 33,149 | -0.14(-4.14%) |
Sep 13, 2022 | 3.580 | 3.580 | 3.341 | 3.380 | 23,534 | -0.22(-6.11%) |
Sep 12, 2022 | 3.490 | 3.680 | 3.490 | 3.600 | 19,143 | +0.05(+1.41%) |
Sep 09, 2022 | 3.560 | 3.660 | 3.480 | 3.550 | 26,478 | +0.09(+2.75%) |
Sep 08, 2022 | 3.420 | 3.460 | 3.340 | 3.455 | 9,687 | +0.06(+1.62%) |
Sep 07, 2022 | 3.430 | 3.470 | 3.320 | 3.400 | 10,034 | +0.00(+0.15%) |
Sep 06, 2022 | 3.330 | 3.400 | 3.230 | 3.395 | 21,349 | +0.15(+4.46%) |
Sep 02, 2022 | 3.330 | 3.350 | 3.207 | 3.250 | 14,794 | -0.04(-1.22%) |
Sep 01, 2022 | 3.250 | 3.570 | 3.200 | 3.290 | 72,852 | -0.01(-0.30%) |
Aug 31, 2022 | 3.390 | 3.430 | 3.260 | 3.300 | 435,380 | -0.06(-1.79%) |
Aug 30, 2022 | 3.400 | 3.540 | 3.330 | 3.360 | 31,597 | -0.08(-2.33%) |
Aug 29, 2022 | 3.510 | 3.580 | 3.400 | 3.440 | 41,487 | +0.07(+2.23%) |
Aug 26, 2022 | 3.270 | 3.440 | 3.220 | 3.365 | 17,108 | +0.02(+0.45%) |
Aug 25, 2022 | 3.380 | 3.400 | 3.270 | 3.350 | 20,110 | -0.03(-0.89%) |
Aug 24, 2022 | 3.350 | 3.380 | 3.270 | 3.380 | 16,593 | +0.08(+2.42%) |
Aug 23, 2022 | 3.210 | 3.370 | 3.160 | 3.300 | 85,201 | +0.05(+1.54%) |
Aug 22, 2022 | 3.250 | 3.572 | 3.190 | 3.250 | 25,118 | +0.02(+0.62%) |
Aug 19, 2022 | 3.400 | 3.400 | 3.200 | 3.230 | 41,174 | -0.17(-5.00%) |
Aug 18, 2022 | 3.320 | 3.415 | 3.320 | 3.400 | 24,198 | +0.06(+1.80%) |
Aug 17, 2022 | 3.560 | 3.580 | 3.310 | 3.340 | 31,796 | -0.08(-2.34%) |
Aug 16, 2022 | 3.370 | 3.510 | 3.326 | 3.420 | 133,148 | +0.05(+1.48%) |
Aug 15, 2022 | 3.200 | 3.470 | 3.200 | 3.370 | 93,928 | +0.13(+4.01%) |
Aug 12, 2022 | 3.200 | 3.290 | 3.200 | 3.240 | 21,326 | -0.02(-0.61%) |
Aug 11, 2022 | 3.250 | 3.290 | 3.140 | 3.260 | 48,911 | +0.01(+0.31%) |
Aug 10, 2022 | 3.300 | 3.360 | 3.200 | 3.250 | 84,724 | +0.04(+1.25%) |
Aug 09, 2022 | 3.400 | 3.400 | 3.180 | 3.210 | 28,884 | -0.14(-4.18%) |
Aug 08, 2022 | 3.300 | 3.450 | 3.280 | 3.350 | 53,909 | +0.04(+1.21%) |
Aug 05, 2022 | 3.400 | 3.560 | 3.305 | 3.310 | 61,895 | -0.19(-5.43%) |
Aug 04, 2022 | 3.500 | 3.650 | 3.330 | 3.500 | 71,825 | -0.03(-0.85%) |
Aug 03, 2022 | 3.470 | 3.850 | 3.320 | 3.530 | 156,031 | +0.09(+2.62%) |
Aug 02, 2022 | 3.350 | 3.730 | 3.300 | 3.440 | 194,417 | -0.32(-8.51%) |
Aug 01, 2022 | 4.000 | 4.010 | 3.759 | 3.760 | 14,492 | -0.21(-5.29%) |
Jul 29, 2022 | 3.990 | 4.050 | 3.680 | 3.970 | 69,278 | +0.03(+0.76%) |
Jul 28, 2022 | 3.980 | 4.050 | 3.900 | 3.940 | 14,610 | -0.05(-1.25%) |
Jul 27, 2022 | 4.000 | 4.011 | 3.860 | 3.990 | 14,407 | +0.02(+0.50%) |
Jul 26, 2022 | 4.050 | 4.050 | 3.950 | 3.970 | 12,227 | -0.07(-1.73%) |
Jul 25, 2022 | 4.180 | 4.255 | 3.955 | 4.040 | 18,968 | -0.14(-3.35%) |
Jul 22, 2022 | 4.280 | 4.380 | 4.150 | 4.180 | 5,970 | -0.20(-4.57%) |
Jul 21, 2022 | 4.420 | 4.560 | 4.110 | 4.380 | 15,308 | -0.08(-1.79%) |
Jul 20, 2022 | 4.573 | 4.583 | 4.360 | 4.460 | 17,170 | +0.07(+1.59%) |
Jul 19, 2022 | 4.400 | 4.670 | 4.320 | 4.390 | 35,843 | +0.09(+2.09%) |
Jul 18, 2022 | 4.290 | 4.390 | 4.280 | 4.300 | 7,627 | +0.15(+3.52%) |
Jul 15, 2022 | 4.353 | 4.353 | 4.100 | 4.154 | 15,780 | +0.05(+1.31%) |
Jul 14, 2022 | 4.210 | 4.250 | 4.045 | 4.100 | 38,490 | -0.22(-5.09%) |
Jul 13, 2022 | 4.100 | 4.320 | 4.100 | 4.320 | 82,732 | +0.26(+6.40%) |
Jul 12, 2022 | 4.080 | 4.210 | 3.980 | 4.060 | 16,846 | +0.08(+2.01%) |
Jul 11, 2022 | 3.990 | 4.100 | 3.970 | 3.980 | 5,589 | +0.01(+0.25%) |
Jul 08, 2022 | 4.080 | 4.100 | 3.970 | 3.970 | 15,005 | -0.16(-3.87%) |
Jul 07, 2022 | 4.140 | 4.210 | 4.040 | 4.130 | 4,644 | +0.06(+1.47%) |
Jul 06, 2022 | 4.160 | 4.300 | 4.010 | 4.070 | 29,342 | -0.13(-3.10%) |
Jul 05, 2022 | 4.040 | 4.440 | 4.000 | 4.200 | 18,667 | +0.07(+1.69%) |
Jul 01, 2022 | 4.300 | 4.430 | 4.060 | 4.130 | 19,193 | -0.12(-2.82%) |
Jun 30, 2022 | 4.130 | 4.375 | 4.090 | 4.250 | 32,877 | +0.15(+3.66%) |
Jun 29, 2022 | 4.000 | 4.169 | 4.000 | 4.100 | 27,021 | +0.05(+1.23%) |
Jun 28, 2022 | 4.170 | 4.321 | 4.050 | 4.050 | 15,245 | -0.17(-4.03%) |
Jun 27, 2022 | 4.320 | 4.380 | 4.060 | 4.220 | 39,126 | -0.15(-3.43%) |
Jun 24, 2022 | 4.280 | 4.670 | 4.260 | 4.370 | 45,742 | +0.18(+4.30%) |
Jun 23, 2022 | 4.220 | 4.390 | 4.150 | 4.190 | 29,538 | +0.02(+0.48%) |
Jun 22, 2022 | 4.440 | 4.620 | 4.170 | 4.170 | 37,218 | -0.26(-5.98%) |
Jun 21, 2022 | 4.020 | 4.490 | 4.020 | 4.435 | 20,615 | +0.07(+1.72%) |
Jun 17, 2022 | 4.400 | 4.592 | 4.260 | 4.360 | 20,285 | -0.07(-1.58%) |
Jun 16, 2022 | 4.440 | 4.590 | 4.340 | 4.430 | 25,933 | -0.14(-3.06%) |
Jun 15, 2022 | 4.410 | 4.750 | 4.370 | 4.570 | 33,822 | +0.23(+5.30%) |
Jun 14, 2022 | 4.490 | 4.750 | 4.310 | 4.340 | 96,569 | +0.01(+0.23%) |
Jun 13, 2022 | 4.700 | 4.900 | 4.050 | 4.330 | 124,862 | -0.43(-9.03%) |
Jun 10, 2022 | 4.790 | 4.840 | 4.700 | 4.760 | 24,185 | -0.12(-2.46%) |
Jun 09, 2022 | 5.030 | 5.100 | 4.780 | 4.880 | 21,140 | -0.31(-5.97%) |
Jun 08, 2022 | 5.160 | 5.230 | 5.040 | 5.190 | 26,486 | +0.03(+0.58%) |
Jun 07, 2022 | 4.858 | 5.180 | 4.858 | 5.160 | 28,305 | +0.15(+2.99%) |
Jun 06, 2022 | 5.170 | 5.170 | 4.850 | 5.010 | 70,352 | -0.13(-2.53%) |
Jun 03, 2022 | 4.880 | 5.170 | 4.880 | 5.140 | 11,705 | +0.24(+4.90%) |
Jun 02, 2022 | 4.750 | 5.150 | 4.740 | 4.900 | 16,981 | +0.08(+1.66%) |