Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.190 | 1.390 | 1.120 | 1.170 | 36,177 | -0.02(-1.68%) |
Feb 27, 2023 | 1.160 | 1.190 | 1.160 | 1.190 | 1,722 | +0.02(+1.71%) |
Feb 24, 2023 | 1.161 | 1.205 | 1.160 | 1.170 | 1,610 | +0.00(+0.03%) |
Feb 23, 2023 | 1.230 | 1.230 | 1.160 | 1.170 | 11,330 | -0.00(-0.03%) |
Feb 22, 2023 | 1.290 | 1.290 | 1.160 | 1.170 | 2,805 | -0.04(-3.31%) |
Feb 21, 2023 | 1.260 | 1.260 | 1.210 | 1.210 | 1,278 | -0.05(-3.97%) |
Feb 17, 2023 | 1.370 | 1.370 | 1.217 | 1.260 | 5,923 | -0.01(-0.79%) |
Feb 16, 2023 | 1.510 | 1.510 | 1.260 | 1.270 | 5,271 | +0.02(+1.60%) |
Feb 15, 2023 | 1.210 | 1.270 | 1.210 | 1.250 | 1,640 | +0.02(+1.63%) |
Feb 14, 2023 | 1.170 | 1.230 | 1.170 | 1.230 | 4,495 | -0.02(-1.60%) |
Feb 13, 2023 | 1.275 | 1.275 | 1.250 | 1.250 | 4,464 | -0.01(-1.19%) |
Feb 10, 2023 | 1.230 | 1.310 | 1.230 | 1.265 | 6,479 | -0.03(-1.94%) |
Feb 09, 2023 | 1.330 | 1.339 | 1.280 | 1.290 | 3,782 | -0.07(-5.15%) |
Feb 08, 2023 | 1.430 | 1.440 | 1.350 | 1.360 | 6,419 | -0.02(-1.45%) |
Feb 07, 2023 | 1.460 | 1.470 | 1.380 | 1.380 | 8,405 | -0.04(-2.82%) |
Feb 06, 2023 | 1.510 | 1.512 | 1.420 | 1.420 | 4,942 | -0.09(-5.96%) |
Feb 03, 2023 | 1.530 | 1.600 | 1.510 | 1.510 | 5,101 | +0.00(+0.00%) |
Feb 02, 2023 | 1.470 | 1.580 | 1.470 | 1.510 | 20,043 | +0.04(+2.72%) |
Feb 01, 2023 | 1.470 | 1.563 | 1.440 | 1.470 | 16,107 | +0.03(+2.08%) |
Jan 31, 2023 | 1.460 | 1.460 | 1.420 | 1.440 | 2,389 | -0.02(-1.37%) |
Jan 30, 2023 | 1.500 | 1.530 | 1.417 | 1.460 | 9,988 | +0.01(+0.69%) |
Jan 27, 2023 | 1.460 | 1.485 | 1.440 | 1.450 | 10,250 | -0.02(-1.36%) |
Jan 26, 2023 | 1.410 | 1.480 | 1.410 | 1.470 | 3,603 | +0.06(+4.26%) |
Jan 25, 2023 | 1.410 | 1.468 | 1.410 | 1.410 | 13,589 | -0.09(-6.00%) |
Jan 24, 2023 | 1.540 | 1.540 | 1.500 | 1.500 | 9,568 | +0.07(+4.90%) |
Jan 23, 2023 | 1.430 | 1.500 | 1.380 | 1.430 | 11,388 | +0.05(+3.62%) |
Jan 20, 2023 | 1.410 | 1.540 | 1.371 | 1.380 | 13,913 | -0.04(-2.82%) |
Jan 19, 2023 | 1.420 | 1.500 | 1.420 | 1.420 | 17,370 | +0.00(+0.00%) |
Jan 18, 2023 | 1.520 | 1.630 | 1.420 | 1.420 | 27,683 | -0.16(-10.13%) |
Jan 17, 2023 | 1.570 | 1.610 | 1.500 | 1.580 | 30,291 | -0.03(-1.86%) |
Jan 13, 2023 | 1.550 | 1.668 | 1.490 | 1.610 | 69,449 | +0.10(+6.62%) |
Jan 12, 2023 | 1.595 | 1.595 | 1.480 | 1.510 | 26,736 | +0.01(+0.67%) |
Jan 11, 2023 | 1.470 | 1.563 | 1.460 | 1.500 | 47,293 | -0.01(-0.66%) |
Jan 10, 2023 | 1.540 | 1.570 | 1.450 | 1.510 | 105,037 | -0.06(-3.82%) |
Jan 09, 2023 | 1.650 | 1.682 | 1.530 | 1.570 | 30,755 | -0.14(-8.19%) |
Jan 06, 2023 | 1.470 | 1.770 | 1.470 | 1.710 | 117,148 | +0.21(+14.00%) |
Jan 05, 2023 | 1.500 | 1.540 | 1.400 | 1.500 | 111,555 | -0.05(-3.23%) |
Jan 04, 2023 | 1.360 | 1.580 | 1.360 | 1.550 | 325,178 | +0.17(+12.32%) |
Jan 03, 2023 | 1.250 | 1.390 | 1.200 | 1.380 | 401,211 | +0.23(+20.16%) |
Dec 30, 2022 | 1.240 | 1.240 | 1.110 | 1.149 | 133,243 | -0.02(-1.84%) |
Dec 29, 2022 | 1.130 | 1.249 | 1.130 | 1.170 | 71,209 | +0.02(+1.74%) |
Dec 28, 2022 | 1.180 | 1.200 | 1.080 | 1.150 | 84,710 | -0.03(-2.54%) |
Dec 27, 2022 | 1.100 | 1.220 | 1.100 | 1.180 | 134,822 | +0.03(+2.61%) |
Dec 23, 2022 | 1.210 | 1.210 | 1.100 | 1.150 | 155,902 | -0.10(-8.00%) |
Dec 22, 2022 | 1.210 | 1.280 | 1.070 | 1.250 | 310,240 | +0.02(+1.63%) |
Dec 21, 2022 | 1.310 | 1.580 | 1.200 | 1.230 | 6,466,109 | +0.19(+18.27%) |
Dec 20, 2022 | 1.160 | 1.230 | 1.040 | 1.040 | 66,648 | -0.11(-9.57%) |
Dec 19, 2022 | 1.170 | 1.210 | 1.130 | 1.150 | 17,009 | -0.07(-5.73%) |
Dec 16, 2022 | 1.400 | 1.400 | 1.220 | 1.220 | 59,554 | -0.18(-12.86%) |
Dec 15, 2022 | 1.500 | 1.540 | 1.320 | 1.400 | 44,034 | -0.21(-13.04%) |
Dec 14, 2022 | 1.280 | 1.660 | 1.280 | 1.610 | 206,802 | +0.35(+27.78%) |
Dec 13, 2022 | 1.360 | 1.450 | 1.110 | 1.260 | 770,382 | +0.18(+16.39%) |
Dec 12, 2022 | 1.100 | 1.100 | 1.070 | 1.083 | 161,588 | +0.03(+3.10%) |
Dec 09, 2022 | 1.050 | 1.100 | 1.040 | 1.050 | 3,240 | -0.03(-3.12%) |
Dec 08, 2022 | 1.100 | 1.150 | 1.030 | 1.084 | 5,840 | -0.02(-1.47%) |
Dec 07, 2022 | 1.075 | 1.100 | 1.075 | 1.100 | 965 | +0.01(+0.92%) |
Dec 06, 2022 | 1.110 | 1.140 | 1.080 | 1.090 | 8,268 | -0.12(-9.92%) |
Dec 05, 2022 | 1.360 | 1.360 | 1.100 | 1.210 | 10,534 | +0.09(+8.04%) |
Dec 02, 2022 | 1.150 | 1.150 | 1.100 | 1.120 | 3,224 | -0.02(-1.75%) |
Dec 01, 2022 | 1.120 | 1.150 | 1.120 | 1.140 | 997 | +0.02(+1.91%) |
Nov 30, 2022 | 1.100 | 1.130 | 1.010 | 1.119 | 13,459 | -0.00(-0.13%) |
Nov 29, 2022 | 1.150 | 1.150 | 1.120 | 1.120 | 2,250 | +0.03(+2.75%) |
Nov 28, 2022 | 1.260 | 1.309 | 1.071 | 1.090 | 7,753 | -0.06(-5.22%) |
Nov 25, 2022 | 1.120 | 1.150 | 1.105 | 1.150 | 7,725 | +0.01(+0.50%) |
Nov 23, 2022 | 1.169 | 1.200 | 1.120 | 1.144 | 10,763 | -0.06(-4.76%) |
Nov 22, 2022 | 1.230 | 1.280 | 1.190 | 1.202 | 3,376 | -0.02(-1.52%) |
Nov 21, 2022 | 1.190 | 1.370 | 1.170 | 1.220 | 3,193 | -0.10(-7.58%) |
Nov 18, 2022 | 1.291 | 1.360 | 1.290 | 1.320 | 5,964 | -0.01(-1.12%) |
Nov 17, 2022 | 1.290 | 1.370 | 1.290 | 1.335 | 3,244 | -0.01(-0.37%) |
Nov 16, 2022 | 1.300 | 1.380 | 1.250 | 1.340 | 27,628 | +0.08(+6.35%) |
Nov 15, 2022 | 1.390 | 1.390 | 1.260 | 1.260 | 7,287 | -0.06(-4.55%) |
Nov 14, 2022 | 1.300 | 1.350 | 1.160 | 1.320 | 17,704 | +0.03(+2.33%) |
Nov 11, 2022 | 1.467 | 1.467 | 1.290 | 1.290 | 8,510 | -0.01(-0.72%) |
Nov 10, 2022 | 1.290 | 1.320 | 1.245 | 1.299 | 4,969 | +0.03(+2.31%) |
Nov 09, 2022 | 1.490 | 1.490 | 1.270 | 1.270 | 17,419 | -0.25(-16.45%) |
Nov 08, 2022 | 1.510 | 1.565 | 1.440 | 1.520 | 6,639 | -0.05(-3.18%) |
Nov 07, 2022 | 1.630 | 1.650 | 1.490 | 1.570 | 19,044 | +0.05(+3.29%) |
Nov 04, 2022 | 1.580 | 1.650 | 1.440 | 1.520 | 13,246 | -0.05(-3.18%) |
Nov 03, 2022 | 1.610 | 1.610 | 1.550 | 1.570 | 3,330 | -0.01(-0.63%) |
Nov 02, 2022 | 1.610 | 1.610 | 1.550 | 1.580 | 1,085 | -0.07(-4.53%) |
Nov 01, 2022 | 1.640 | 1.685 | 1.630 | 1.655 | 1,441 | +0.01(+0.30%) |
Oct 31, 2022 | 1.670 | 1.670 | 1.610 | 1.650 | 3,099 | -0.07(-4.07%) |
Oct 28, 2022 | 1.735 | 1.735 | 1.650 | 1.720 | 6,738 | +0.01(+0.58%) |
Oct 27, 2022 | 1.649 | 1.740 | 1.640 | 1.710 | 5,486 | -0.03(-1.72%) |
Oct 26, 2022 | 1.660 | 1.740 | 1.660 | 1.740 | 912 | +0.08(+4.82%) |
Oct 25, 2022 | 1.630 | 1.770 | 1.600 | 1.660 | 10,299 | -0.01(-0.60%) |
Oct 24, 2022 | 1.630 | 1.670 | 1.620 | 1.670 | 1,972 | -0.06(-3.47%) |
Oct 21, 2022 | 1.740 | 1.880 | 1.640 | 1.730 | 16,867 | +0.11(+7.12%) |
Oct 20, 2022 | 1.580 | 1.750 | 1.550 | 1.615 | 11,812 | +0.00(+0.31%) |
Oct 19, 2022 | 1.610 | 1.678 | 1.600 | 1.610 | 6,453 | -0.07(-4.17%) |
Oct 18, 2022 | 1.670 | 1.680 | 1.570 | 1.680 | 4,087 | +0.11(+7.01%) |
Oct 17, 2022 | 1.665 | 1.665 | 1.570 | 1.570 | 4,036 | +0.03(+1.95%) |
Oct 14, 2022 | 1.690 | 1.690 | 1.540 | 1.540 | 2,893 | -0.06(-3.75%) |
Oct 13, 2022 | 1.550 | 1.645 | 1.520 | 1.600 | 6,201 | -0.01(-0.62%) |
Oct 12, 2022 | 1.620 | 1.650 | 1.535 | 1.610 | 24,849 | -0.04(-2.42%) |
Oct 11, 2022 | 1.640 | 1.850 | 1.640 | 1.650 | 10,225 | +0.02(+1.23%) |
Oct 10, 2022 | 1.820 | 1.872 | 1.620 | 1.630 | 7,261 | -0.26(-13.76%) |
Oct 07, 2022 | 2.060 | 2.060 | 1.830 | 1.890 | 7,775 | -0.08(-4.06%) |
Oct 06, 2022 | 2.030 | 2.080 | 1.925 | 1.970 | 9,972 | -0.11(-5.29%) |
Oct 05, 2022 | 2.070 | 2.280 | 2.015 | 2.080 | 16,295 | +0.07(+3.48%) |
Oct 04, 2022 | 1.620 | 2.010 | 1.620 | 2.010 | 12,675 | +0.19(+10.44%) |
Oct 03, 2022 | 2.070 | 2.070 | 1.710 | 1.820 | 10,501 | +0.00(+0.00%) |
Sep 30, 2022 | 1.740 | 1.950 | 1.740 | 1.820 | 7,695 | -0.08(-4.21%) |
Sep 29, 2022 | 1.750 | 1.970 | 1.750 | 1.900 | 2,721 | +0.04(+2.15%) |
Sep 28, 2022 | 1.915 | 1.915 | 1.820 | 1.860 | 1,864 | +0.01(+0.54%) |
Sep 27, 2022 | 1.825 | 1.855 | 1.825 | 1.850 | 2,135 | +0.12(+6.94%) |
Sep 26, 2022 | 1.910 | 1.925 | 1.700 | 1.730 | 10,361 | -0.15(-7.98%) |
Sep 23, 2022 | 1.900 | 2.095 | 1.770 | 1.880 | 11,176 | -0.07(-3.59%) |
Sep 22, 2022 | 2.200 | 2.200 | 1.900 | 1.950 | 16,130 | -0.21(-9.72%) |
Sep 21, 2022 | 2.120 | 2.160 | 2.110 | 2.160 | 1,668 | -0.02(-0.92%) |
Sep 20, 2022 | 2.140 | 2.180 | 2.110 | 2.180 | 8,563 | -0.04(-1.80%) |
Sep 19, 2022 | 2.230 | 2.270 | 2.120 | 2.220 | 11,727 | -0.10(-4.31%) |
Sep 16, 2022 | 2.370 | 2.370 | 2.200 | 2.320 | 33,019 | +0.00(+0.00%) |
Sep 15, 2022 | 2.360 | 2.361 | 2.240 | 2.320 | 7,917 | +0.08(+3.57%) |
Sep 14, 2022 | 2.160 | 2.290 | 2.160 | 2.240 | 7,666 | +0.04(+1.82%) |
Sep 13, 2022 | 2.230 | 2.330 | 2.160 | 2.200 | 23,069 | -0.05(-2.22%) |
Sep 12, 2022 | 2.330 | 2.400 | 2.220 | 2.250 | 19,291 | +0.00(+0.00%) |
Sep 09, 2022 | 2.600 | 2.600 | 2.130 | 2.250 | 37,024 | -0.24(-9.63%) |
Sep 08, 2022 | 2.450 | 2.520 | 2.400 | 2.490 | 16,202 | +0.10(+4.18%) |
Sep 07, 2022 | 2.420 | 2.530 | 2.330 | 2.390 | 13,672 | +0.07(+3.02%) |
Sep 06, 2022 | 2.640 | 2.680 | 2.320 | 2.320 | 31,500 | -0.27(-10.42%) |
Sep 02, 2022 | 2.700 | 2.900 | 2.500 | 2.590 | 62,711 | -0.24(-8.32%) |
Sep 01, 2022 | 2.820 | 3.130 | 2.610 | 2.825 | 46,830 | +0.08(+3.10%) |
Aug 31, 2022 | 2.830 | 3.033 | 2.740 | 2.740 | 4,152 | -0.08(-2.84%) |
Aug 30, 2022 | 3.050 | 3.210 | 2.810 | 2.820 | 14,831 | -0.11(-3.75%) |
Aug 29, 2022 | 2.920 | 3.070 | 2.750 | 2.930 | 23,934 | -0.02(-0.68%) |
Aug 26, 2022 | 3.090 | 3.170 | 2.910 | 2.950 | 39,294 | -0.11(-3.59%) |
Aug 25, 2022 | 2.920 | 3.360 | 2.920 | 3.060 | 60,595 | -0.11(-3.47%) |
Aug 24, 2022 | 3.220 | 3.560 | 3.056 | 3.170 | 120,717 | +0.15(+4.97%) |
Aug 23, 2022 | 2.990 | 3.210 | 2.810 | 3.020 | 32,721 | +0.18(+6.34%) |
Aug 22, 2022 | 2.810 | 2.947 | 2.800 | 2.840 | 6,566 | +0.04(+1.43%) |
Aug 19, 2022 | 3.120 | 3.150 | 2.800 | 2.800 | 53,713 | -0.32(-10.26%) |
Aug 18, 2022 | 3.280 | 3.350 | 3.080 | 3.120 | 24,217 | -0.17(-5.17%) |
Aug 17, 2022 | 3.270 | 3.380 | 3.260 | 3.290 | 29,779 | -0.12(-3.52%) |
Aug 16, 2022 | 3.230 | 3.580 | 3.160 | 3.410 | 50,763 | +0.22(+6.90%) |
Aug 15, 2022 | 3.620 | 3.899 | 3.100 | 3.190 | 45,660 | -0.59(-15.61%) |
Aug 12, 2022 | 3.900 | 3.900 | 3.640 | 3.780 | 10,650 | -0.03(-0.79%) |
Aug 11, 2022 | 3.580 | 3.930 | 3.450 | 3.810 | 36,078 | +0.21(+5.83%) |
Aug 10, 2022 | 3.590 | 3.660 | 3.270 | 3.600 | 38,808 | +0.13(+3.75%) |
Aug 09, 2022 | 3.740 | 3.855 | 3.300 | 3.470 | 151,282 | -0.41(-10.57%) |
Aug 08, 2022 | 4.800 | 4.910 | 3.860 | 3.880 | 132,427 | -1.03(-20.98%) |
Aug 05, 2022 | 5.630 | 5.630 | 4.510 | 4.910 | 173,560 | -0.17(-3.35%) |
Aug 04, 2022 | 4.800 | 5.250 | 4.320 | 5.080 | 592,182 | -0.57(-10.09%) |
Aug 03, 2022 | 6.400 | 6.630 | 4.360 | 5.650 | 8,845,129 | +1.86(+49.08%) |
Aug 02, 2022 | 3.430 | 3.790 | 2.760 | 3.790 | 1,956,892 | +0.46(+13.81%) |
Aug 01, 2022 | 2.510 | 4.500 | 2.300 | 3.330 | 8,670,497 | +1.28(+62.44%) |
Jul 29, 2022 | 1.980 | 2.050 | 1.980 | 2.050 | 120,541 | -0.09(-4.21%) |
Jul 28, 2022 | 2.040 | 2.140 | 1.994 | 2.140 | 4,936 | +0.10(+4.90%) |
Jul 27, 2022 | 1.910 | 2.100 | 1.492 | 2.040 | 33,925 | +0.09(+4.62%) |
Jul 26, 2022 | 2.100 | 2.100 | 1.950 | 1.950 | 2,835 | -0.05(-2.50%) |
Jul 25, 2022 | 2.110 | 2.110 | 1.920 | 2.000 | 23,335 | -0.12(-5.66%) |
Jul 22, 2022 | 2.450 | 2.450 | 2.120 | 2.120 | 6,503 | -0.38(-15.20%) |
Jul 21, 2022 | 2.580 | 3.130 | 2.480 | 2.500 | 69,793 | -0.19(-7.06%) |
Jul 20, 2022 | 2.661 | 2.800 | 2.620 | 2.690 | 2,570 | +0.07(+2.67%) |
Jul 19, 2022 | 2.766 | 2.766 | 2.610 | 2.620 | 6,249 | +0.08(+3.15%) |
Jul 18, 2022 | 2.640 | 2.740 | 2.540 | 2.540 | 13,752 | -0.10(-3.73%) |
Jul 15, 2022 | 2.444 | 2.638 | 2.444 | 2.638 | 3,859 | +0.14(+5.53%) |
Jul 14, 2022 | 2.330 | 2.520 | 2.320 | 2.500 | 11,732 | +0.16(+6.84%) |
Jul 13, 2022 | 2.455 | 2.460 | 2.243 | 2.340 | 2,935 | -0.01(-0.43%) |
Jul 12, 2022 | 2.570 | 2.570 | 2.340 | 2.350 | 3,919 | -0.08(-3.29%) |
Jul 11, 2022 | 2.690 | 2.688 | 2.270 | 2.430 | 5,880 | -0.09(-3.57%) |
Jul 08, 2022 | 2.790 | 2.790 | 2.520 | 2.520 | 14,591 | -0.32(-11.27%) |
Jul 07, 2022 | 2.858 | 2.858 | 2.708 | 2.840 | 6,068 | +0.18(+6.77%) |
Jul 06, 2022 | 2.200 | 2.900 | 2.200 | 2.660 | 82,997 | +0.56(+26.67%) |
Jul 05, 2022 | 2.290 | 2.310 | 2.060 | 2.100 | 17,770 | -0.20(-8.70%) |
Jul 01, 2022 | 2.300 | 2.340 | 2.190 | 2.300 | 14,906 | +0.18(+8.49%) |
Jun 30, 2022 | 2.210 | 2.210 | 2.090 | 2.120 | 37,339 | +0.07(+3.41%) |
Jun 28, 2022 | 2.050 | 185 | -0.11(-5.08%) | |||
Jun 27, 2022 | 2.080 | 2.200 | 2.060 | 2.160 | 5,698 | +0.04(+1.88%) |
Jun 24, 2022 | 2.075 | 2.240 | 2.014 | 2.120 | 10,346 | +0.10(+4.95%) |
Jun 23, 2022 | 2.100 | 2.179 | 1.970 | 2.020 | 17,080 | -0.09(-4.27%) |
Jun 22, 2022 | 2.200 | 2.200 | 2.110 | 2.110 | 2,150 | -0.10(-4.31%) |
Jun 21, 2022 | 2.230 | 2.230 | 2.090 | 2.205 | 10,929 | -0.02(-1.12%) |
Jun 17, 2022 | 2.150 | 2.230 | 2.150 | 2.230 | 4,417 | +0.03(+1.36%) |
Jun 16, 2022 | 2.360 | 2.400 | 2.101 | 2.200 | 8,091 | +0.02(+0.92%) |
Jun 15, 2022 | 2.320 | 2.360 | 2.100 | 2.180 | 31,770 | +0.01(+0.46%) |
Jun 14, 2022 | 2.380 | 2.410 | 2.160 | 2.170 | 16,342 | -0.16(-6.87%) |
Jun 13, 2022 | 2.510 | 2.510 | 2.300 | 2.330 | 15,687 | -0.39(-14.34%) |
Jun 10, 2022 | 2.500 | 2.750 | 2.210 | 2.720 | 47,034 | +0.21(+8.37%) |
Jun 09, 2022 | 2.760 | 2.760 | 2.500 | 2.510 | 9,702 | -0.27(-9.70%) |
Jun 08, 2022 | 2.800 | 3.010 | 2.740 | 2.780 | 11,732 | -0.23(-7.65%) |
Jun 07, 2022 | 3.290 | 3.290 | 3.010 | 3.010 | 8,517 | -0.32(-9.61%) |
Jun 06, 2022 | 3.580 | 3.580 | 3.150 | 3.330 | 23,214 | -0.39(-10.48%) |
Jun 03, 2022 | 3.810 | 3.970 | 3.680 | 3.720 | 23,279 | -0.11(-2.87%) |
Jun 02, 2022 | 3.790 | 4.160 | 3.649 | 3.830 | 69,427 | +0.06(+1.59%) |
Jun 01, 2022 | 3.810 | 3.960 | 3.470 | 3.770 | 41,947 | +0.17(+4.72%) |
May 31, 2022 | 3.080 | 3.740 | 3.080 | 3.600 | 57,836 | +0.36(+11.27%) |
May 27, 2022 | 3.260 | 3.376 | 3.150 | 3.236 | 5,720 | +0.06(+1.75%) |
May 26, 2022 | 3.040 | 3.180 | 3.030 | 3.180 | 18,053 | +0.22(+7.43%) |
May 25, 2022 | 2.740 | 3.050 | 2.740 | 2.960 | 24,239 | +0.11(+3.86%) |
May 24, 2022 | 2.790 | 2.850 | 2.460 | 2.850 | 25,453 | +0.04(+1.42%) |
May 23, 2022 | 2.540 | 2.928 | 2.540 | 2.810 | 44,487 | +0.27(+10.63%) |
May 20, 2022 | 2.600 | 2.640 | 2.500 | 2.540 | 7,986 | -0.15(-5.58%) |
May 19, 2022 | 2.650 | 2.733 | 2.590 | 2.690 | 8,922 | -0.01(-0.37%) |
May 18, 2022 | 2.510 | 2.730 | 2.450 | 2.700 | 23,819 | +0.09(+3.62%) |
May 17, 2022 | 2.940 | 2.940 | 2.440 | 2.606 | 32,773 | -0.12(-4.55%) |
May 16, 2022 | 2.510 | 3.000 | 2.250 | 2.730 | 167,031 | +0.25(+10.08%) |
May 13, 2022 | 2.060 | 2.480 | 2.060 | 2.480 | 22,869 | +0.28(+12.73%) |
May 12, 2022 | 2.280 | 2.280 | 1.970 | 2.200 | 28,221 | -0.15(-6.38%) |
May 11, 2022 | 2.500 | 2.500 | 2.320 | 2.350 | 7,281 | -0.13(-5.24%) |
May 10, 2022 | 2.550 | 2.550 | 2.390 | 2.480 | 9,321 | -0.01(-0.40%) |
May 09, 2022 | 2.672 | 2.672 | 2.467 | 2.490 | 23,152 | -0.16(-6.04%) |
May 06, 2022 | 2.540 | 2.650 | 2.500 | 2.650 | 18,018 | +0.10(+3.92%) |
May 05, 2022 | 2.550 | 2.630 | 2.310 | 2.550 | 29,570 | +0.03(+1.19%) |
May 04, 2022 | 2.490 | 2.640 | 2.420 | 2.520 | 11,802 | -0.02(-0.79%) |
May 03, 2022 | 2.540 | 2.590 | 2.435 | 2.540 | 8,063 | +0.06(+2.42%) |
May 02, 2022 | 2.500 | 2.500 | 2.400 | 2.480 | 7,448 | -0.02(-0.80%) |
Apr 29, 2022 | 2.600 | 2.600 | 2.350 | 2.500 | 9,001 | -0.10(-3.85%) |
Apr 28, 2022 | 2.640 | 2.740 | 2.550 | 2.600 | 20,812 | +0.12(+4.69%) |
Apr 27, 2022 | 2.825 | 2.825 | 2.450 | 2.484 | 17,392 | -0.17(-6.28%) |
Apr 26, 2022 | 2.843 | 3.110 | 2.650 | 2.650 | 6,520 | -0.18(-6.36%) |
Apr 25, 2022 | 2.980 | 3.000 | 2.800 | 2.830 | 9,939 | +0.06(+2.17%) |
Apr 22, 2022 | 2.670 | 2.800 | 2.670 | 2.770 | 7,961 | +0.02(+0.73%) |
Apr 21, 2022 | 3.010 | 3.110 | 2.710 | 2.750 | 22,675 | -0.35(-11.29%) |
Apr 20, 2022 | 3.190 | 3.200 | 2.910 | 3.100 | 22,038 | -0.11(-3.43%) |
Apr 19, 2022 | 3.300 | 3.300 | 3.141 | 3.210 | 8,737 | -0.05(-1.53%) |
Apr 18, 2022 | 3.340 | 3.670 | 3.200 | 3.260 | 19,545 | -0.44(-11.89%) |
Apr 14, 2022 | 3.650 | 3.700 | 3.250 | 3.700 | 20,825 | +0.10(+2.78%) |
Apr 13, 2022 | 3.500 | 3.710 | 3.500 | 3.600 | 15,045 | +0.00(+0.00%) |
Apr 12, 2022 | 3.510 | 3.630 | 3.450 | 3.600 | 19,621 | +0.13(+3.75%) |
Apr 11, 2022 | 3.660 | 3.720 | 3.398 | 3.470 | 34,150 | -0.29(-7.71%) |
Apr 08, 2022 | 3.800 | 3.830 | 3.710 | 3.760 | 14,563 | -0.13(-3.32%) |
Apr 07, 2022 | 3.880 | 3.970 | 3.799 | 3.889 | 12,235 | +0.01(+0.23%) |
Apr 06, 2022 | 3.710 | 3.950 | 3.710 | 3.880 | 39,016 | +0.04(+1.04%) |
Apr 05, 2022 | 3.910 | 3.995 | 3.770 | 3.840 | 8,698 | -0.13(-3.38%) |
Apr 04, 2022 | 4.175 | 4.175 | 3.700 | 3.974 | 24,639 | -0.13(-3.06%) |
Apr 01, 2022 | 4.150 | 4.210 | 4.100 | 4.100 | 6,703 | -0.08(-1.91%) |
Mar 31, 2022 | 4.100 | 4.320 | 4.001 | 4.180 | 10,592 | +0.08(+1.95%) |
Mar 30, 2022 | 4.010 | 4.100 | 3.879 | 4.100 | 8,263 | +0.23(+5.94%) |
Mar 29, 2022 | 4.120 | 4.255 | 3.850 | 3.870 | 25,433 | -0.27(-6.52%) |
Mar 28, 2022 | 4.320 | 4.320 | 4.060 | 4.140 | 9,574 | -0.18(-4.17%) |
Mar 25, 2022 | 4.180 | 4.460 | 4.180 | 4.320 | 16,381 | -0.15(-3.36%) |
Mar 24, 2022 | 4.580 | 4.580 | 4.330 | 4.470 | 5,087 | -0.11(-2.40%) |
Mar 23, 2022 | 4.520 | 4.630 | 4.480 | 4.580 | 4,575 | +0.09(+2.00%) |
Mar 22, 2022 | 4.514 | 4.514 | 4.420 | 4.490 | 2,043 | +0.08(+1.81%) |
Mar 21, 2022 | 4.650 | 4.650 | 4.410 | 4.410 | 4,748 | -0.05(-1.12%) |
Mar 18, 2022 | 4.850 | 4.850 | 3.910 | 4.460 | 33,083 | -0.24(-5.11%) |
Mar 17, 2022 | 4.540 | 4.700 | 4.526 | 4.700 | 5,709 | +0.19(+4.21%) |
Mar 16, 2022 | 4.700 | 4.720 | 4.500 | 4.510 | 6,912 | -0.19(-4.04%) |
Mar 15, 2022 | 4.130 | 4.710 | 4.030 | 4.700 | 44,112 | +0.56(+13.53%) |
Mar 14, 2022 | 4.380 | 4.480 | 3.850 | 4.140 | 14,693 | -0.28(-6.33%) |
Mar 11, 2022 | 4.670 | 4.710 | 4.381 | 4.420 | 8,763 | -0.27(-5.76%) |
Mar 10, 2022 | 4.710 | 4.710 | 4.575 | 4.690 | 11,325 | +0.14(+3.08%) |
Mar 09, 2022 | 4.381 | 4.701 | 4.381 | 4.550 | 8,106 | +0.24(+5.57%) |
Mar 08, 2022 | 4.470 | 4.476 | 4.250 | 4.310 | 15,828 | -0.16(-3.58%) |
Mar 07, 2022 | 5.030 | 5.030 | 4.220 | 4.470 | 14,196 | -0.03(-0.67%) |
Mar 04, 2022 | 5.480 | 5.480 | 4.460 | 4.500 | 22,318 | -1.07(-19.21%) |
Mar 03, 2022 | 5.630 | 5.630 | 5.420 | 5.570 | 1,300 | +0.27(+5.09%) |
Mar 02, 2022 | 6.000 | 6.010 | 5.300 | 5.300 | 10,023 | -0.70(-11.67%) |