Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.020 | 3.310 | 3.002 | 3.220 | 1,376,487 | +0.21(+6.98%) |
Feb 27, 2023 | 2.950 | 3.100 | 2.885 | 3.010 | 1,300,833 | +0.12(+4.15%) |
Feb 24, 2023 | 2.910 | 2.959 | 2.830 | 2.890 | 951,685 | -0.09(-3.02%) |
Feb 23, 2023 | 2.990 | 3.050 | 2.880 | 2.980 | 1,168,903 | +0.02(+0.68%) |
Feb 22, 2023 | 2.790 | 2.970 | 2.715 | 2.960 | 1,477,919 | +0.17(+6.09%) |
Feb 21, 2023 | 2.870 | 2.960 | 2.750 | 2.790 | 1,081,843 | -0.14(-4.78%) |
Feb 17, 2023 | 3.050 | 3.050 | 2.865 | 2.930 | 1,113,516 | -0.13(-4.25%) |
Feb 16, 2023 | 3.150 | 3.150 | 2.862 | 3.060 | 2,410,887 | -0.09(-2.86%) |
Feb 15, 2023 | 2.800 | 3.205 | 2.781 | 3.150 | 3,426,793 | +0.38(+13.72%) |
Feb 14, 2023 | 2.480 | 3.020 | 2.435 | 2.770 | 5,964,729 | +0.32(+13.06%) |
Feb 13, 2023 | 2.190 | 2.490 | 2.180 | 2.450 | 2,702,092 | +0.37(+17.79%) |
Feb 10, 2023 | 2.330 | 2.340 | 2.010 | 2.080 | 2,150,922 | -0.23(-9.96%) |
Feb 09, 2023 | 2.660 | 2.671 | 2.180 | 2.310 | 2,405,933 | -0.39(-14.44%) |
Feb 08, 2023 | 2.570 | 2.730 | 2.465 | 2.700 | 1,864,484 | +0.09(+3.45%) |
Feb 07, 2023 | 2.530 | 2.635 | 2.450 | 2.610 | 1,120,431 | +0.14(+5.67%) |
Feb 06, 2023 | 2.520 | 2.540 | 2.360 | 2.470 | 1,347,363 | -0.08(-3.14%) |
Feb 03, 2023 | 2.430 | 2.700 | 2.400 | 2.550 | 1,955,172 | +0.04(+1.59%) |
Feb 02, 2023 | 2.570 | 2.640 | 2.445 | 2.510 | 2,110,545 | +0.02(+0.80%) |
Feb 01, 2023 | 2.350 | 2.520 | 2.290 | 2.490 | 1,621,249 | +0.10(+4.18%) |
Jan 31, 2023 | 2.310 | 2.415 | 2.280 | 2.390 | 1,747,078 | +0.09(+3.91%) |
Jan 30, 2023 | 2.420 | 2.455 | 2.280 | 2.300 | 1,555,922 | -0.13(-5.35%) |
Jan 27, 2023 | 2.340 | 2.490 | 2.340 | 2.430 | 1,139,614 | +0.09(+3.85%) |
Jan 26, 2023 | 2.500 | 2.560 | 2.310 | 2.340 | 1,211,007 | -0.11(-4.49%) |
Jan 25, 2023 | 2.350 | 2.490 | 2.300 | 2.450 | 1,477,143 | +0.05(+2.08%) |
Jan 24, 2023 | 2.570 | 2.570 | 2.305 | 2.400 | 980,420 | +0.02(+0.84%) |
Jan 23, 2023 | 2.250 | 2.500 | 2.240 | 2.380 | 1,862,549 | +0.17(+7.69%) |
Jan 20, 2023 | 2.140 | 2.230 | 2.065 | 2.210 | 870,584 | +0.11(+5.24%) |
Jan 19, 2023 | 2.150 | 2.150 | 2.010 | 2.100 | 930,336 | -0.07(-3.23%) |
Jan 18, 2023 | 2.060 | 2.315 | 2.060 | 2.170 | 2,395,348 | +0.14(+6.90%) |
Jan 17, 2023 | 1.960 | 2.050 | 1.870 | 2.030 | 1,724,323 | +0.17(+9.14%) |
Jan 13, 2023 | 1.770 | 1.870 | 1.740 | 1.860 | 785,350 | +0.06(+3.33%) |
Jan 12, 2023 | 1.690 | 1.820 | 1.660 | 1.800 | 1,088,695 | +0.10(+5.88%) |
Jan 11, 2023 | 1.710 | 1.750 | 1.650 | 1.700 | 773,786 | -0.02(-1.16%) |
Jan 10, 2023 | 1.650 | 1.730 | 1.620 | 1.720 | 692,445 | +0.07(+4.24%) |
Jan 09, 2023 | 1.600 | 1.700 | 1.580 | 1.650 | 856,762 | +0.09(+5.77%) |
Jan 06, 2023 | 1.530 | 1.620 | 1.470 | 1.560 | 902,151 | +0.11(+7.59%) |
Jan 05, 2023 | 1.470 | 1.480 | 1.425 | 1.450 | 695,296 | -0.03(-2.03%) |
Jan 04, 2023 | 1.460 | 1.510 | 1.440 | 1.480 | 666,661 | +0.02(+1.37%) |
Jan 03, 2023 | 1.460 | 1.540 | 1.445 | 1.460 | 665,520 | +0.04(+2.82%) |
Dec 30, 2022 | 1.410 | 1.520 | 1.370 | 1.420 | 1,311,561 | -0.01(-0.70%) |
Dec 29, 2022 | 1.290 | 1.440 | 1.270 | 1.430 | 1,327,193 | +0.15(+11.72%) |
Dec 28, 2022 | 1.300 | 1.340 | 1.260 | 1.280 | 1,337,186 | -0.04(-3.03%) |
Dec 27, 2022 | 1.370 | 1.370 | 1.290 | 1.320 | 1,052,188 | +0.00(+0.00%) |
Dec 23, 2022 | 1.470 | 1.500 | 1.310 | 1.320 | 1,240,276 | -0.14(-9.59%) |
Dec 22, 2022 | 1.400 | 1.470 | 1.360 | 1.460 | 1,416,312 | +0.04(+2.82%) |
Dec 21, 2022 | 1.350 | 1.420 | 1.310 | 1.420 | 1,578,184 | +0.13(+10.08%) |
Dec 20, 2022 | 1.510 | 1.510 | 1.260 | 1.290 | 3,565,612 | -0.16(-11.03%) |
Dec 19, 2022 | 1.750 | 1.760 | 1.450 | 1.450 | 3,554,879 | -0.28(-16.18%) |
Dec 16, 2022 | 1.590 | 1.810 | 1.550 | 1.730 | 15,526,973 | +0.13(+8.12%) |
Dec 15, 2022 | 1.690 | 1.694 | 1.520 | 1.600 | 3,021,248 | -0.09(-5.33%) |
Dec 14, 2022 | 1.790 | 1.810 | 1.680 | 1.690 | 2,119,700 | -0.15(-8.15%) |
Dec 13, 2022 | 1.830 | 1.950 | 1.815 | 1.840 | 1,964,190 | +0.09(+5.14%) |
Dec 12, 2022 | 1.710 | 1.760 | 1.630 | 1.750 | 1,945,514 | +0.06(+3.55%) |
Dec 09, 2022 | 1.840 | 1.850 | 1.650 | 1.690 | 2,991,480 | -0.13(-7.14%) |
Dec 08, 2022 | 1.860 | 1.909 | 1.810 | 1.820 | 1,549,729 | -0.02(-1.09%) |
Dec 07, 2022 | 1.940 | 1.950 | 1.840 | 1.840 | 2,466,329 | -0.10(-5.15%) |
Dec 06, 2022 | 2.000 | 2.005 | 1.900 | 1.940 | 2,252,188 | -0.05(-2.51%) |
Dec 05, 2022 | 1.990 | 2.060 | 1.945 | 1.990 | 3,717,307 | -0.09(-4.33%) |
Dec 02, 2022 | 2.040 | 2.160 | 2.025 | 2.080 | 1,546,724 | -0.01(-0.48%) |
Dec 01, 2022 | 2.170 | 2.200 | 2.070 | 2.090 | 1,035,453 | -0.06(-2.79%) |
Nov 30, 2022 | 2.150 | 2.230 | 2.040 | 2.150 | 3,480,860 | +0.00(+0.00%) |
Nov 29, 2022 | 2.220 | 2.250 | 2.150 | 2.150 | 1,436,434 | -0.06(-2.71%) |
Nov 28, 2022 | 2.290 | 2.310 | 2.200 | 2.210 | 572,993 | -0.08(-3.49%) |
Nov 25, 2022 | 2.240 | 2.310 | 2.190 | 2.290 | 525,842 | +0.06(+2.69%) |
Nov 23, 2022 | 2.170 | 2.235 | 2.130 | 2.230 | 718,569 | +0.02(+0.90%) |
Nov 22, 2022 | 2.160 | 2.250 | 2.135 | 2.210 | 720,418 | +0.03(+1.38%) |
Nov 21, 2022 | 2.200 | 2.230 | 2.112 | 2.180 | 792,433 | -0.06(-2.68%) |
Nov 18, 2022 | 2.440 | 2.440 | 2.230 | 2.240 | 713,726 | -0.11(-4.68%) |
Nov 17, 2022 | 2.370 | 2.415 | 2.290 | 2.350 | 954,767 | -0.06(-2.49%) |
Nov 16, 2022 | 2.710 | 2.710 | 2.320 | 2.410 | 1,727,826 | -0.34(-12.36%) |
Nov 15, 2022 | 2.710 | 2.920 | 2.700 | 2.750 | 1,162,355 | +0.10(+3.77%) |
Nov 14, 2022 | 2.530 | 2.685 | 2.375 | 2.650 | 1,880,325 | +0.05(+1.92%) |
Nov 11, 2022 | 2.210 | 2.620 | 2.210 | 2.600 | 2,693,190 | +0.36(+16.07%) |
Nov 10, 2022 | 2.070 | 2.250 | 1.970 | 2.240 | 2,353,781 | +0.31(+16.06%) |
Nov 09, 2022 | 2.110 | 2.120 | 1.910 | 1.930 | 2,408,189 | -0.27(-12.27%) |
Nov 08, 2022 | 1.990 | 2.470 | 1.990 | 2.200 | 2,409,105 | +0.09(+4.27%) |
Nov 07, 2022 | 2.120 | 2.190 | 2.070 | 2.110 | 980,529 | +0.01(+0.48%) |
Nov 04, 2022 | 2.050 | 2.100 | 1.990 | 2.100 | 974,786 | +0.10(+5.00%) |
Nov 03, 2022 | 2.220 | 2.250 | 1.990 | 2.000 | 1,455,584 | -0.25(-11.11%) |
Nov 02, 2022 | 2.400 | 2.415 | 2.205 | 2.250 | 1,155,552 | -0.19(-7.79%) |
Nov 01, 2022 | 2.500 | 2.600 | 2.390 | 2.440 | 1,091,241 | -0.05(-2.01%) |
Oct 31, 2022 | 2.290 | 2.500 | 2.290 | 2.490 | 1,172,475 | +0.15(+6.41%) |
Oct 28, 2022 | 2.100 | 2.370 | 2.100 | 2.340 | 1,850,190 | +0.26(+12.50%) |
Oct 27, 2022 | 2.130 | 2.240 | 2.060 | 2.080 | 1,651,772 | -0.03(-1.42%) |
Oct 26, 2022 | 2.110 | 2.230 | 2.025 | 2.110 | 1,703,423 | +0.03(+1.44%) |
Oct 25, 2022 | 2.160 | 2.265 | 2.050 | 2.080 | 1,966,257 | -0.10(-4.59%) |
Oct 24, 2022 | 2.260 | 2.260 | 1.915 | 2.180 | 4,102,317 | -0.03(-1.36%) |
Oct 21, 2022 | 2.380 | 2.380 | 2.150 | 2.210 | 2,486,575 | -0.11(-4.74%) |
Oct 20, 2022 | 3.050 | 3.100 | 2.300 | 2.320 | 5,483,671 | -0.36(-13.43%) |
Oct 19, 2022 | 2.710 | 2.745 | 2.600 | 2.680 | 519,659 | -0.04(-1.47%) |
Oct 18, 2022 | 2.800 | 2.870 | 2.685 | 2.720 | 491,382 | +0.01(+0.37%) |
Oct 17, 2022 | 2.640 | 2.825 | 2.590 | 2.710 | 551,767 | +0.17(+6.69%) |
Oct 14, 2022 | 2.650 | 2.725 | 2.530 | 2.540 | 656,333 | -0.07(-2.68%) |
Oct 13, 2022 | 2.500 | 2.690 | 2.440 | 2.610 | 958,671 | +0.04(+1.56%) |
Oct 12, 2022 | 2.750 | 2.750 | 2.560 | 2.570 | 620,621 | -0.12(-4.46%) |
Oct 11, 2022 | 2.770 | 2.860 | 2.640 | 2.690 | 623,162 | -0.11(-3.93%) |
Oct 10, 2022 | 2.820 | 2.850 | 2.710 | 2.800 | 566,841 | -0.06(-2.10%) |
Oct 07, 2022 | 2.760 | 2.890 | 2.620 | 2.860 | 1,494,971 | +0.02(+0.70%) |
Oct 06, 2022 | 2.930 | 3.045 | 2.835 | 2.840 | 653,067 | -0.12(-4.05%) |
Oct 05, 2022 | 2.690 | 2.970 | 2.650 | 2.960 | 1,039,390 | +0.18(+6.47%) |
Oct 04, 2022 | 2.550 | 2.930 | 2.535 | 2.780 | 1,673,299 | +0.33(+13.47%) |
Oct 03, 2022 | 2.490 | 2.500 | 2.340 | 2.450 | 1,149,360 | +0.01(+0.41%) |
Sep 30, 2022 | 2.600 | 2.640 | 2.430 | 2.440 | 1,183,531 | -0.13(-5.06%) |
Sep 29, 2022 | 2.800 | 2.810 | 2.520 | 2.570 | 1,217,537 | -0.29(-10.14%) |
Sep 28, 2022 | 2.780 | 2.915 | 2.770 | 2.860 | 816,197 | +0.11(+4.00%) |
Sep 27, 2022 | 2.830 | 2.890 | 2.670 | 2.750 | 899,458 | +0.00(+0.00%) |
Sep 26, 2022 | 2.720 | 2.910 | 2.710 | 2.750 | 860,258 | +0.00(+0.00%) |
Sep 23, 2022 | 2.750 | 2.785 | 2.640 | 2.750 | 930,671 | -0.03(-1.08%) |
Sep 22, 2022 | 2.880 | 2.915 | 2.725 | 2.780 | 880,005 | -0.11(-3.81%) |
Sep 21, 2022 | 3.000 | 3.055 | 2.880 | 2.890 | 632,182 | -0.07(-2.36%) |
Sep 20, 2022 | 3.030 | 3.100 | 2.905 | 2.960 | 825,044 | -0.14(-4.52%) |
Sep 19, 2022 | 3.050 | 3.130 | 2.995 | 3.100 | 675,120 | +0.00(+0.00%) |
Sep 16, 2022 | 3.220 | 3.240 | 3.020 | 3.100 | 1,802,208 | -0.22(-6.63%) |
Sep 15, 2022 | 3.160 | 3.460 | 3.155 | 3.320 | 915,397 | +0.11(+3.43%) |
Sep 14, 2022 | 3.120 | 3.230 | 3.030 | 3.210 | 826,275 | +0.11(+3.55%) |
Sep 13, 2022 | 3.120 | 3.205 | 3.045 | 3.100 | 790,279 | -0.22(-6.63%) |
Sep 12, 2022 | 3.090 | 3.340 | 3.060 | 3.320 | 905,503 | +0.26(+8.50%) |
Sep 09, 2022 | 2.940 | 3.140 | 2.860 | 3.060 | 969,312 | +0.15(+5.15%) |
Sep 08, 2022 | 2.900 | 2.940 | 2.765 | 2.910 | 1,075,672 | -0.04(-1.36%) |
Sep 07, 2022 | 3.240 | 3.240 | 2.830 | 2.950 | 1,566,856 | -0.23(-7.23%) |
Sep 06, 2022 | 3.530 | 3.530 | 3.160 | 3.180 | 1,022,606 | -0.30(-8.62%) |
Sep 02, 2022 | 3.690 | 3.720 | 3.362 | 3.480 | 803,374 | -0.14(-3.87%) |
Sep 01, 2022 | 3.400 | 3.640 | 3.380 | 3.620 | 1,251,016 | +0.14(+4.02%) |
Aug 31, 2022 | 3.450 | 3.545 | 3.405 | 3.480 | 917,452 | +0.06(+1.75%) |
Aug 30, 2022 | 3.550 | 3.550 | 3.330 | 3.420 | 668,153 | -0.10(-2.84%) |
Aug 29, 2022 | 3.480 | 3.595 | 3.420 | 3.520 | 613,309 | -0.02(-0.56%) |
Aug 26, 2022 | 3.830 | 3.850 | 3.520 | 3.540 | 805,634 | -0.28(-7.33%) |
Aug 25, 2022 | 3.600 | 3.820 | 3.580 | 3.820 | 975,408 | +0.24(+6.70%) |
Aug 24, 2022 | 3.450 | 3.620 | 3.390 | 3.580 | 764,163 | +0.17(+4.99%) |
Aug 23, 2022 | 3.410 | 3.485 | 3.330 | 3.410 | 798,441 | +0.01(+0.29%) |
Aug 22, 2022 | 3.470 | 3.470 | 3.290 | 3.400 | 1,183,498 | -0.14(-3.95%) |
Aug 19, 2022 | 3.670 | 3.680 | 3.505 | 3.540 | 962,734 | -0.15(-4.07%) |
Aug 18, 2022 | 3.670 | 3.720 | 3.540 | 3.690 | 1,700,868 | +0.03(+0.82%) |
Aug 17, 2022 | 3.940 | 3.950 | 3.650 | 3.660 | 1,498,595 | -0.40(-9.85%) |
Aug 16, 2022 | 4.010 | 4.130 | 3.940 | 4.060 | 1,115,680 | +0.00(+0.00%) |
Aug 15, 2022 | 4.220 | 4.230 | 3.970 | 4.060 | 1,157,254 | -0.21(-4.92%) |
Aug 12, 2022 | 4.250 | 4.380 | 4.175 | 4.270 | 1,979,614 | -0.19(-4.26%) |
Aug 11, 2022 | 4.650 | 4.800 | 4.420 | 4.460 | 1,291,542 | -0.13(-2.83%) |
Aug 10, 2022 | 4.390 | 4.730 | 4.342 | 4.590 | 1,610,331 | +0.41(+9.81%) |
Aug 09, 2022 | 4.590 | 4.590 | 4.110 | 4.180 | 1,329,047 | -0.49(-10.49%) |
Aug 08, 2022 | 4.550 | 5.270 | 4.490 | 4.670 | 3,514,186 | +0.18(+4.01%) |
Aug 05, 2022 | 4.540 | 4.640 | 4.365 | 4.490 | 1,598,357 | -0.18(-3.85%) |
Aug 04, 2022 | 4.690 | 4.860 | 4.490 | 4.670 | 1,964,617 | +0.00(+0.00%) |
Aug 03, 2022 | 3.950 | 4.790 | 3.930 | 4.670 | 4,415,147 | +0.74(+18.83%) |
Aug 02, 2022 | 3.380 | 4.150 | 3.350 | 3.930 | 5,294,925 | +0.61(+18.37%) |
Aug 01, 2022 | 3.210 | 3.400 | 3.155 | 3.320 | 2,078,655 | +0.09(+2.79%) |
Jul 29, 2022 | 3.370 | 3.370 | 3.160 | 3.230 | 1,338,539 | -0.12(-3.58%) |
Jul 28, 2022 | 3.450 | 3.485 | 3.240 | 3.350 | 2,040,792 | -0.05(-1.47%) |
Jul 27, 2022 | 3.240 | 3.480 | 3.220 | 3.400 | 2,013,299 | +0.21(+6.58%) |
Jul 26, 2022 | 3.250 | 3.280 | 3.100 | 3.190 | 946,111 | -0.13(-3.92%) |
Jul 25, 2022 | 3.230 | 3.320 | 3.115 | 3.320 | 897,782 | +0.12(+3.75%) |
Jul 22, 2022 | 3.490 | 3.495 | 3.150 | 3.200 | 1,146,398 | -0.28(-8.05%) |
Jul 21, 2022 | 3.530 | 3.545 | 3.370 | 3.480 | 1,094,043 | -0.07(-1.97%) |
Jul 20, 2022 | 3.330 | 3.595 | 3.300 | 3.550 | 1,348,924 | +0.22(+6.61%) |
Jul 19, 2022 | 3.230 | 3.440 | 3.190 | 3.330 | 1,825,981 | +0.23(+7.42%) |
Jul 18, 2022 | 3.130 | 3.260 | 3.050 | 3.100 | 1,384,537 | +0.01(+0.32%) |
Jul 15, 2022 | 2.870 | 3.119 | 2.845 | 3.090 | 1,563,086 | +0.28(+9.96%) |
Jul 14, 2022 | 2.700 | 2.840 | 2.700 | 2.810 | 938,128 | +0.01(+0.36%) |
Jul 13, 2022 | 2.850 | 2.850 | 2.640 | 2.800 | 1,445,035 | -0.05(-1.75%) |
Jul 12, 2022 | 2.810 | 2.950 | 2.760 | 2.850 | 901,534 | +0.03(+1.06%) |
Jul 11, 2022 | 3.080 | 3.110 | 2.770 | 2.820 | 2,073,004 | -0.31(-9.90%) |
Jul 08, 2022 | 2.670 | 3.190 | 2.640 | 3.130 | 7,279,125 | +0.64(+25.70%) |
Jul 07, 2022 | 2.300 | 2.500 | 2.260 | 2.490 | 1,826,235 | +0.19(+8.26%) |
Jul 06, 2022 | 2.370 | 2.370 | 2.170 | 2.300 | 2,010,754 | -0.04(-1.71%) |
Jul 05, 2022 | 2.270 | 2.420 | 2.115 | 2.340 | 3,010,324 | +0.03(+1.30%) |
Jul 01, 2022 | 2.270 | 2.360 | 2.240 | 2.310 | 1,498,462 | +0.04(+1.76%) |
Jun 30, 2022 | 2.260 | 2.290 | 2.160 | 2.270 | 1,222,111 | -0.01(-0.44%) |
Jun 29, 2022 | 2.360 | 2.370 | 2.190 | 2.280 | 1,479,075 | -0.09(-3.80%) |
Jun 28, 2022 | 2.440 | 2.590 | 2.370 | 2.370 | 1,263,576 | -0.04(-1.66%) |
Jun 27, 2022 | 2.470 | 2.510 | 2.360 | 2.410 | 1,283,857 | -0.08(-3.21%) |
Jun 24, 2022 | 2.500 | 2.590 | 2.470 | 2.490 | 3,869,557 | +0.07(+2.89%) |
Jun 23, 2022 | 2.520 | 2.580 | 2.405 | 2.420 | 1,413,270 | -0.06(-2.42%) |
Jun 22, 2022 | 2.320 | 2.550 | 2.320 | 2.480 | 2,046,653 | +0.12(+5.08%) |
Jun 21, 2022 | 2.410 | 2.490 | 2.295 | 2.360 | 1,892,814 | +0.04(+1.72%) |
Jun 17, 2022 | 2.330 | 2.350 | 2.220 | 2.320 | 3,057,771 | +0.03(+1.31%) |
Jun 16, 2022 | 2.350 | 2.350 | 2.190 | 2.290 | 2,584,113 | -0.11(-4.58%) |
Jun 15, 2022 | 2.390 | 2.485 | 2.320 | 2.400 | 3,311,551 | +0.06(+2.56%) |
Jun 14, 2022 | 2.480 | 2.520 | 2.310 | 2.340 | 2,587,272 | -0.13(-5.26%) |
Jun 13, 2022 | 2.510 | 2.615 | 2.450 | 2.470 | 2,014,911 | -0.19(-7.14%) |
Jun 10, 2022 | 2.680 | 2.740 | 2.580 | 2.660 | 1,430,721 | -0.04(-1.48%) |
Jun 09, 2022 | 2.820 | 2.830 | 2.690 | 2.700 | 1,120,419 | -0.12(-4.26%) |
Jun 08, 2022 | 2.910 | 2.950 | 2.790 | 2.820 | 1,119,498 | -0.11(-3.75%) |
Jun 07, 2022 | 2.900 | 2.930 | 2.725 | 2.930 | 1,347,087 | -0.06(-2.01%) |
Jun 06, 2022 | 3.010 | 3.090 | 2.880 | 2.990 | 1,538,385 | +0.03(+1.01%) |
Jun 03, 2022 | 3.070 | 3.070 | 2.960 | 2.960 | 1,081,620 | -0.16(-5.13%) |
Jun 02, 2022 | 2.980 | 3.130 | 2.900 | 3.120 | 1,502,481 | +0.18(+6.12%) |
Jun 01, 2022 | 3.160 | 3.190 | 2.920 | 2.940 | 1,455,570 | -0.17(-5.47%) |
May 31, 2022 | 3.250 | 3.255 | 3.060 | 3.110 | 2,469,436 | -0.04(-1.27%) |
May 27, 2022 | 3.080 | 3.255 | 3.080 | 3.150 | 1,296,239 | +0.06(+1.94%) |
May 26, 2022 | 2.950 | 3.200 | 2.890 | 3.090 | 1,373,044 | +0.16(+5.46%) |
May 25, 2022 | 2.760 | 2.950 | 2.750 | 2.930 | 1,287,520 | +0.17(+6.16%) |
May 24, 2022 | 2.960 | 2.980 | 2.730 | 2.760 | 2,071,860 | -0.28(-9.21%) |
May 23, 2022 | 2.800 | 3.140 | 2.680 | 3.040 | 2,245,716 | +0.29(+10.55%) |
May 20, 2022 | 3.000 | 3.040 | 2.650 | 2.750 | 2,544,538 | -0.22(-7.41%) |
May 19, 2022 | 3.100 | 3.120 | 2.950 | 2.970 | 1,352,442 | -0.15(-4.81%) |
May 18, 2022 | 3.220 | 3.325 | 3.020 | 3.120 | 1,822,492 | -0.24(-7.14%) |
May 17, 2022 | 3.320 | 3.420 | 3.180 | 3.360 | 1,574,789 | +0.14(+4.35%) |
May 16, 2022 | 3.510 | 3.535 | 3.190 | 3.220 | 2,349,371 | -0.33(-9.30%) |
May 13, 2022 | 3.165 | 3.592 | 3.140 | 3.550 | 4,521,530 | +0.47(+15.26%) |
May 12, 2022 | 2.400 | 3.110 | 2.240 | 3.080 | 8,282,457 | +0.80(+35.09%) |
May 11, 2022 | 2.560 | 2.780 | 2.235 | 2.280 | 5,976,820 | -0.11(-4.60%) |
May 10, 2022 | 2.610 | 2.960 | 2.200 | 2.390 | 9,132,764 | -1.43(-37.43%) |
May 09, 2022 | 3.840 | 3.950 | 3.777 | 3.820 | 1,393,004 | -0.13(-3.29%) |
May 06, 2022 | 3.950 | 4.015 | 3.790 | 3.950 | 1,432,488 | -0.05(-1.25%) |
May 05, 2022 | 4.240 | 4.260 | 3.920 | 4.000 | 1,198,716 | -0.30(-6.98%) |
May 04, 2022 | 4.140 | 4.330 | 4.042 | 4.300 | 1,612,320 | +0.17(+4.12%) |
May 03, 2022 | 4.070 | 4.200 | 4.010 | 4.130 | 1,386,521 | +0.03(+0.73%) |
May 02, 2022 | 4.100 | 4.250 | 3.990 | 4.100 | 2,313,345 | +0.00(+0.00%) |
Apr 29, 2022 | 4.180 | 4.290 | 3.990 | 4.100 | 2,869,392 | -0.13(-3.07%) |
Apr 28, 2022 | 4.400 | 4.470 | 4.080 | 4.230 | 1,728,426 | -0.09(-2.08%) |
Apr 27, 2022 | 4.600 | 4.600 | 4.174 | 4.320 | 3,454,737 | -0.40(-8.47%) |
Apr 26, 2022 | 5.130 | 5.140 | 4.710 | 4.720 | 1,223,853 | -0.52(-9.92%) |
Apr 25, 2022 | 5.070 | 5.275 | 5.000 | 5.240 | 1,015,719 | +0.11(+2.14%) |
Apr 22, 2022 | 5.500 | 5.520 | 5.120 | 5.130 | 955,381 | -0.38(-6.90%) |
Apr 21, 2022 | 5.860 | 6.040 | 5.455 | 5.510 | 1,200,638 | -0.28(-4.84%) |
Apr 20, 2022 | 5.600 | 5.940 | 5.600 | 5.790 | 1,764,716 | +0.24(+4.32%) |
Apr 19, 2022 | 5.380 | 5.610 | 5.370 | 5.550 | 935,393 | +0.22(+4.13%) |
Apr 18, 2022 | 5.380 | 5.430 | 5.220 | 5.330 | 918,712 | -0.11(-2.02%) |
Apr 14, 2022 | 5.320 | 5.610 | 5.270 | 5.440 | 1,413,855 | +0.14(+2.64%) |
Apr 13, 2022 | 5.200 | 5.350 | 5.110 | 5.300 | 876,975 | +0.12(+2.32%) |
Apr 12, 2022 | 5.330 | 5.480 | 5.150 | 5.180 | 840,229 | -0.09(-1.71%) |
Apr 11, 2022 | 5.330 | 5.600 | 5.240 | 5.270 | 890,866 | -0.12(-2.23%) |
Apr 08, 2022 | 5.600 | 5.740 | 5.310 | 5.390 | 1,441,213 | -0.21(-3.75%) |
Apr 07, 2022 | 5.950 | 6.010 | 5.520 | 5.600 | 1,243,151 | -0.34(-5.72%) |
Apr 06, 2022 | 6.270 | 6.310 | 5.910 | 5.940 | 1,138,966 | -0.39(-6.16%) |
Apr 05, 2022 | 6.780 | 6.780 | 6.320 | 6.330 | 987,786 | -0.49(-7.18%) |
Apr 04, 2022 | 6.600 | 6.845 | 6.587 | 6.820 | 650,130 | +0.21(+3.18%) |
Apr 01, 2022 | 6.800 | 6.870 | 6.480 | 6.610 | 823,960 | -0.12(-1.78%) |
Mar 31, 2022 | 6.820 | 6.870 | 6.672 | 6.730 | 737,370 | -0.11(-1.61%) |
Mar 30, 2022 | 7.200 | 7.280 | 6.840 | 6.840 | 530,914 | -0.39(-5.39%) |
Mar 29, 2022 | 7.060 | 7.286 | 7.020 | 7.230 | 1,135,516 | +0.28(+4.03%) |
Mar 28, 2022 | 7.220 | 7.220 | 6.895 | 6.950 | 582,646 | -0.21(-2.93%) |
Mar 25, 2022 | 7.140 | 7.330 | 7.060 | 7.160 | 672,781 | +0.02(+0.28%) |
Mar 24, 2022 | 7.090 | 7.340 | 6.980 | 7.140 | 679,561 | +0.10(+1.42%) |
Mar 23, 2022 | 7.120 | 7.240 | 6.940 | 7.040 | 727,618 | -0.18(-2.49%) |
Mar 22, 2022 | 7.250 | 7.420 | 7.100 | 7.220 | 627,001 | +0.12(+1.69%) |
Mar 21, 2022 | 7.520 | 7.600 | 7.040 | 7.100 | 556,944 | -0.44(-5.84%) |
Mar 18, 2022 | 7.280 | 7.540 | 7.110 | 7.540 | 1,043,343 | +0.23(+3.15%) |
Mar 17, 2022 | 7.260 | 7.540 | 7.260 | 7.310 | 733,282 | -0.11(-1.48%) |
Mar 16, 2022 | 7.150 | 7.530 | 7.150 | 7.420 | 723,176 | +0.31(+4.36%) |
Mar 15, 2022 | 7.170 | 7.320 | 7.020 | 7.110 | 792,688 | +0.00(+0.00%) |
Mar 14, 2022 | 7.320 | 7.320 | 6.960 | 7.110 | 800,470 | -0.11(-1.52%) |
Mar 11, 2022 | 7.560 | 7.620 | 7.180 | 7.220 | 427,356 | -0.28(-3.73%) |
Mar 10, 2022 | 7.550 | 7.740 | 7.350 | 7.500 | 805,022 | -0.20(-2.60%) |
Mar 09, 2022 | 7.480 | 7.910 | 7.480 | 7.700 | 912,158 | +0.42(+5.77%) |
Mar 08, 2022 | 6.840 | 7.510 | 6.740 | 7.280 | 1,094,162 | +0.47(+6.90%) |
Mar 07, 2022 | 7.220 | 7.305 | 6.735 | 6.810 | 1,075,304 | -0.40(-5.55%) |
Mar 04, 2022 | 7.500 | 7.670 | 7.170 | 7.210 | 890,596 | -0.46(-6.00%) |
Mar 03, 2022 | 7.880 | 7.900 | 7.450 | 7.670 | 1,072,948 | -0.14(-1.79%) |
Mar 02, 2022 | 7.860 | 7.895 | 7.530 | 7.810 | 1,414,687 | +0.00(+0.00%) |