Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.410 | 3.520 | 3.150 | 3.230 | 99,656 | -0.18(-5.28%) |
Apr 27, 2023 | 3.260 | 3.460 | 3.210 | 3.410 | 99,525 | +0.15(+4.60%) |
Apr 26, 2023 | 3.320 | 3.370 | 3.250 | 3.260 | 18,559 | -0.03(-0.91%) |
Apr 25, 2023 | 3.450 | 3.513 | 3.250 | 3.290 | 95,315 | -0.14(-4.08%) |
Apr 24, 2023 | 3.480 | 3.600 | 3.400 | 3.430 | 236,045 | +0.00(+0.00%) |
Apr 21, 2023 | 3.340 | 3.500 | 3.270 | 3.430 | 91,238 | +0.09(+2.69%) |
Apr 20, 2023 | 3.330 | 3.390 | 3.310 | 3.340 | 20,837 | +0.01(+0.30%) |
Apr 19, 2023 | 3.120 | 3.450 | 3.120 | 3.330 | 164,675 | +0.21(+6.73%) |
Apr 18, 2023 | 3.200 | 3.280 | 3.120 | 3.120 | 246,306 | +0.06(+1.96%) |
Apr 17, 2023 | 2.960 | 3.085 | 2.950 | 3.060 | 33,270 | +0.10(+3.38%) |
Apr 14, 2023 | 3.010 | 3.080 | 2.920 | 2.960 | 55,694 | -0.03(-1.00%) |
Apr 13, 2023 | 2.960 | 3.079 | 2.930 | 2.990 | 50,915 | +0.01(+0.34%) |
Apr 12, 2023 | 2.930 | 2.990 | 2.930 | 2.980 | 63,096 | +0.07(+2.41%) |
Apr 11, 2023 | 2.890 | 2.990 | 2.885 | 2.910 | 79,472 | +0.03(+1.04%) |
Apr 10, 2023 | 2.870 | 2.950 | 2.850 | 2.880 | 91,986 | +0.00(+0.00%) |
Apr 06, 2023 | 2.910 | 2.930 | 2.850 | 2.880 | 77,565 | -0.07(-2.37%) |
Apr 05, 2023 | 2.900 | 3.000 | 2.900 | 2.950 | 44,139 | -0.01(-0.34%) |
Apr 04, 2023 | 2.990 | 3.040 | 2.960 | 2.960 | 173,315 | +0.04(+1.37%) |
Apr 03, 2023 | 3.020 | 3.080 | 2.860 | 2.920 | 174,889 | -0.16(-5.19%) |
Mar 31, 2023 | 2.990 | 3.090 | 2.875 | 3.080 | 227,432 | +0.11(+3.70%) |
Mar 30, 2023 | 3.070 | 3.090 | 2.960 | 2.970 | 77,756 | -0.06(-1.98%) |
Mar 29, 2023 | 2.910 | 3.045 | 2.910 | 3.030 | 97,622 | +0.14(+4.84%) |
Mar 28, 2023 | 3.050 | 3.100 | 2.830 | 2.890 | 106,040 | -0.18(-5.86%) |
Mar 27, 2023 | 3.060 | 3.180 | 3.040 | 3.070 | 217,086 | +0.12(+4.07%) |
Mar 24, 2023 | 3.020 | 3.080 | 2.910 | 2.950 | 126,663 | -0.03(-1.01%) |
Mar 23, 2023 | 3.130 | 3.210 | 2.950 | 2.980 | 59,830 | -0.14(-4.49%) |
Mar 22, 2023 | 3.140 | 3.290 | 3.100 | 3.120 | 107,743 | -0.01(-0.32%) |
Mar 21, 2023 | 2.830 | 3.130 | 2.830 | 3.130 | 143,510 | +0.31(+10.99%) |
Mar 20, 2023 | 2.860 | 2.953 | 2.759 | 2.820 | 338,262 | -0.12(-4.08%) |
Mar 17, 2023 | 3.100 | 3.210 | 2.940 | 2.940 | 275,211 | -0.16(-5.16%) |
Mar 16, 2023 | 3.080 | 3.350 | 3.030 | 3.100 | 192,945 | -0.01(-0.32%) |
Mar 15, 2023 | 3.260 | 3.290 | 3.100 | 3.110 | 103,055 | -0.24(-7.16%) |
Mar 14, 2023 | 3.180 | 3.500 | 3.180 | 3.350 | 197,999 | +0.20(+6.35%) |
Mar 13, 2023 | 3.490 | 3.550 | 3.100 | 3.150 | 537,079 | -0.32(-9.22%) |
Mar 10, 2023 | 3.650 | 3.790 | 3.380 | 3.470 | 333,875 | -0.21(-5.71%) |
Mar 09, 2023 | 3.730 | 3.790 | 3.570 | 3.680 | 153,821 | -0.06(-1.60%) |
Mar 08, 2023 | 3.820 | 3.860 | 3.630 | 3.740 | 199,460 | -0.07(-1.84%) |
Mar 07, 2023 | 3.520 | 3.920 | 3.520 | 3.810 | 373,067 | +0.30(+8.55%) |
Mar 06, 2023 | 3.780 | 3.900 | 3.310 | 3.510 | 455,284 | -0.13(-3.57%) |
Mar 03, 2023 | 3.230 | 3.690 | 3.040 | 3.640 | 1,239,944 | +0.92(+33.82%) |
Mar 02, 2023 | 2.720 | 2.730 | 2.615 | 2.720 | 164,543 | +0.06(+2.26%) |
Mar 01, 2023 | 2.600 | 2.685 | 2.530 | 2.660 | 186,625 | +0.11(+4.31%) |
Feb 28, 2023 | 2.590 | 2.630 | 2.510 | 2.550 | 70,049 | +0.01(+0.39%) |
Feb 27, 2023 | 2.440 | 2.620 | 2.430 | 2.540 | 76,768 | +0.15(+6.28%) |
Feb 24, 2023 | 2.320 | 2.450 | 2.260 | 2.390 | 104,983 | +0.04(+1.70%) |
Feb 23, 2023 | 2.310 | 2.420 | 2.300 | 2.350 | 140,775 | +0.08(+3.52%) |
Feb 22, 2023 | 2.250 | 2.300 | 2.220 | 2.270 | 30,738 | +0.02(+0.89%) |
Feb 21, 2023 | 2.240 | 2.310 | 2.230 | 2.250 | 45,645 | -0.02(-0.88%) |
Feb 17, 2023 | 2.190 | 2.300 | 2.150 | 2.270 | 103,356 | +0.05(+2.25%) |
Feb 16, 2023 | 2.220 | 2.420 | 2.200 | 2.220 | 85,530 | +0.02(+0.91%) |
Feb 15, 2023 | 2.270 | 2.339 | 2.200 | 2.200 | 56,134 | -0.07(-3.08%) |
Feb 14, 2023 | 2.000 | 2.275 | 1.970 | 2.270 | 114,430 | +0.35(+18.23%) |
Feb 13, 2023 | 2.120 | 2.159 | 1.880 | 1.920 | 652,294 | -0.24(-11.11%) |
Feb 10, 2023 | 2.250 | 2.277 | 2.120 | 2.160 | 67,514 | -0.10(-4.42%) |
Feb 09, 2023 | 2.350 | 2.350 | 2.250 | 2.260 | 27,175 | -0.02(-0.88%) |
Feb 08, 2023 | 2.300 | 2.340 | 2.210 | 2.280 | 50,325 | +0.02(+0.88%) |
Feb 07, 2023 | 2.300 | 2.320 | 2.190 | 2.260 | 67,336 | -0.05(-2.16%) |
Feb 06, 2023 | 2.250 | 2.360 | 2.250 | 2.310 | 130,365 | +0.00(+0.00%) |
Feb 03, 2023 | 2.580 | 2.580 | 2.290 | 2.310 | 135,688 | -0.27(-10.47%) |
Feb 02, 2023 | 2.630 | 2.680 | 2.480 | 2.580 | 165,702 | -0.06(-2.27%) |
Feb 01, 2023 | 2.520 | 2.640 | 2.520 | 2.640 | 86,472 | +0.12(+4.76%) |
Jan 31, 2023 | 2.530 | 2.630 | 2.470 | 2.520 | 89,803 | +0.02(+0.80%) |
Jan 30, 2023 | 2.560 | 2.577 | 2.450 | 2.500 | 50,731 | -0.07(-2.72%) |
Jan 27, 2023 | 2.480 | 2.590 | 2.442 | 2.570 | 93,519 | +0.09(+3.63%) |
Jan 26, 2023 | 2.450 | 2.480 | 2.400 | 2.480 | 73,551 | +0.04(+1.64%) |
Jan 25, 2023 | 2.330 | 2.470 | 2.286 | 2.440 | 75,329 | +0.10(+4.27%) |
Jan 24, 2023 | 2.400 | 2.435 | 2.310 | 2.340 | 49,396 | -0.11(-4.49%) |
Jan 23, 2023 | 2.318 | 2.480 | 2.318 | 2.450 | 101,139 | +0.15(+6.52%) |
Jan 20, 2023 | 2.320 | 2.320 | 2.250 | 2.300 | 57,995 | -0.01(-0.43%) |
Jan 19, 2023 | 2.150 | 2.330 | 2.120 | 2.310 | 72,066 | +0.10(+4.52%) |
Jan 18, 2023 | 2.290 | 2.300 | 2.140 | 2.210 | 44,583 | -0.02(-0.90%) |
Jan 17, 2023 | 2.310 | 2.320 | 2.140 | 2.230 | 163,591 | -0.03(-1.33%) |
Jan 13, 2023 | 2.250 | 2.309 | 2.250 | 2.260 | 72,346 | -0.04(-1.74%) |
Jan 12, 2023 | 2.200 | 2.370 | 2.155 | 2.300 | 150,968 | +0.11(+5.02%) |
Jan 11, 2023 | 2.070 | 2.200 | 2.070 | 2.190 | 171,564 | +0.14(+6.83%) |
Jan 10, 2023 | 2.060 | 2.230 | 2.040 | 2.050 | 183,379 | +0.07(+3.54%) |
Jan 09, 2023 | 1.850 | 1.995 | 1.820 | 1.980 | 139,379 | +0.13(+7.03%) |
Jan 06, 2023 | 1.890 | 1.910 | 1.810 | 1.850 | 37,750 | -0.02(-1.07%) |
Jan 05, 2023 | 1.850 | 1.890 | 1.770 | 1.870 | 50,849 | +0.02(+1.08%) |
Jan 04, 2023 | 1.830 | 1.875 | 1.815 | 1.850 | 47,975 | +0.00(+0.00%) |
Jan 03, 2023 | 1.790 | 1.890 | 1.790 | 1.850 | 57,169 | +0.05(+2.78%) |
Dec 30, 2022 | 1.820 | 1.820 | 1.730 | 1.800 | 96,593 | +0.02(+1.12%) |
Dec 29, 2022 | 1.700 | 1.800 | 1.700 | 1.780 | 42,017 | +0.10(+5.95%) |
Dec 28, 2022 | 1.790 | 1.790 | 1.660 | 1.680 | 60,814 | -0.09(-5.08%) |
Dec 27, 2022 | 1.830 | 1.839 | 1.700 | 1.770 | 117,717 | -0.08(-4.32%) |
Dec 23, 2022 | 1.980 | 2.010 | 1.830 | 1.850 | 73,520 | -0.14(-7.04%) |
Dec 22, 2022 | 1.960 | 2.000 | 1.900 | 1.990 | 75,324 | +0.05(+2.58%) |
Dec 21, 2022 | 1.920 | 1.970 | 1.890 | 1.940 | 132,200 | +0.03(+1.57%) |
Dec 20, 2022 | 1.900 | 1.960 | 1.880 | 1.910 | 143,754 | +0.00(+0.00%) |
Dec 19, 2022 | 1.830 | 1.920 | 1.800 | 1.910 | 173,470 | +0.08(+4.37%) |
Dec 16, 2022 | 1.700 | 1.900 | 1.650 | 1.830 | 165,945 | +0.15(+8.93%) |
Dec 15, 2022 | 1.560 | 1.715 | 1.560 | 1.680 | 79,017 | +0.07(+4.35%) |
Dec 14, 2022 | 1.580 | 1.710 | 1.553 | 1.610 | 173,280 | +0.07(+4.55%) |
Dec 13, 2022 | 1.530 | 1.650 | 1.490 | 1.540 | 448,956 | +0.06(+4.05%) |
Dec 12, 2022 | 1.560 | 1.579 | 1.470 | 1.480 | 305,844 | -0.07(-4.52%) |
Dec 09, 2022 | 1.590 | 1.590 | 1.530 | 1.550 | 83,379 | -0.06(-3.73%) |
Dec 08, 2022 | 1.644 | 1.644 | 1.580 | 1.610 | 47,018 | -0.04(-2.42%) |
Dec 07, 2022 | 1.670 | 1.720 | 1.620 | 1.650 | 56,062 | -0.02(-1.20%) |
Dec 06, 2022 | 1.710 | 1.770 | 1.660 | 1.670 | 131,855 | -0.07(-4.02%) |
Dec 05, 2022 | 1.710 | 1.790 | 1.700 | 1.740 | 81,097 | +0.03(+1.75%) |
Dec 02, 2022 | 1.690 | 1.750 | 1.690 | 1.710 | 275,701 | -0.04(-2.29%) |
Dec 01, 2022 | 1.680 | 1.785 | 1.680 | 1.750 | 194,156 | +0.10(+6.06%) |
Nov 30, 2022 | 1.660 | 1.710 | 1.630 | 1.650 | 143,715 | +0.00(+0.00%) |
Nov 29, 2022 | 1.630 | 1.680 | 1.620 | 1.650 | 140,316 | +0.03(+1.85%) |
Nov 28, 2022 | 1.700 | 1.720 | 1.580 | 1.620 | 167,473 | -0.06(-3.57%) |
Nov 25, 2022 | 1.490 | 1.710 | 1.490 | 1.680 | 101,422 | +0.18(+12.00%) |
Nov 23, 2022 | 1.430 | 1.540 | 1.430 | 1.500 | 248,416 | +0.10(+7.14%) |
Nov 22, 2022 | 1.380 | 1.435 | 1.370 | 1.400 | 117,231 | -0.01(-0.71%) |
Nov 21, 2022 | 1.420 | 1.500 | 1.360 | 1.410 | 514,878 | +0.05(+3.68%) |
Nov 18, 2022 | 1.430 | 1.430 | 1.340 | 1.360 | 72,535 | -0.04(-2.86%) |
Nov 17, 2022 | 1.400 | 1.420 | 1.320 | 1.400 | 43,113 | +0.00(+0.00%) |
Nov 16, 2022 | 1.390 | 1.410 | 1.310 | 1.400 | 388,765 | +0.01(+0.72%) |
Nov 15, 2022 | 1.500 | 1.500 | 1.380 | 1.390 | 207,212 | +0.02(+1.46%) |
Nov 14, 2022 | 1.450 | 1.480 | 1.350 | 1.370 | 171,812 | -0.11(-7.43%) |
Nov 11, 2022 | 1.360 | 1.480 | 1.340 | 1.480 | 637,678 | +0.12(+8.82%) |
Nov 10, 2022 | 1.470 | 1.490 | 1.120 | 1.360 | 682,536 | -0.04(-2.86%) |
Nov 09, 2022 | 1.610 | 1.610 | 1.370 | 1.400 | 208,242 | -0.24(-14.63%) |
Nov 08, 2022 | 1.762 | 1.762 | 1.640 | 1.640 | 147,493 | -0.11(-6.29%) |
Nov 07, 2022 | 1.690 | 1.770 | 1.680 | 1.750 | 52,729 | +0.03(+1.74%) |
Nov 04, 2022 | 1.720 | 1.740 | 1.630 | 1.720 | 62,187 | +0.02(+1.18%) |
Nov 03, 2022 | 1.730 | 1.780 | 1.620 | 1.700 | 53,829 | +0.00(+0.00%) |
Nov 02, 2022 | 1.760 | 1.700 | 77,075 | -0.03(-1.73%) | ||
Nov 01, 2022 | 1.580 | 1.740 | 1.540 | 1.730 | 145,864 | +0.23(+15.33%) |
Oct 31, 2022 | 1.460 | 1.550 | 1.440 | 1.500 | 210,882 | +0.04(+2.74%) |
Oct 28, 2022 | 1.390 | 1.480 | 1.390 | 1.460 | 64,922 | +0.04(+2.82%) |
Oct 27, 2022 | 1.460 | 1.490 | 1.390 | 1.420 | 94,334 | -0.03(-2.07%) |
Oct 26, 2022 | 1.450 | 1.570 | 1.420 | 1.450 | 413,153 | +0.06(+4.32%) |
Oct 25, 2022 | 1.410 | 1.430 | 1.390 | 1.390 | 110,547 | +0.00(+0.00%) |
Oct 24, 2022 | 1.410 | 1.440 | 1.345 | 1.390 | 56,452 | -0.04(-2.80%) |
Oct 21, 2022 | 1.310 | 1.460 | 1.290 | 1.430 | 792,103 | +0.11(+8.33%) |
Oct 20, 2022 | 1.500 | 1.500 | 1.300 | 1.320 | 292,896 | -0.12(-8.33%) |
Oct 19, 2022 | 1.430 | 1.495 | 1.420 | 1.440 | 91,428 | +0.00(+0.00%) |
Oct 18, 2022 | 1.460 | 1.530 | 1.440 | 1.440 | 108,363 | -0.03(-2.04%) |
Oct 17, 2022 | 1.600 | 1.600 | 1.460 | 1.470 | 125,634 | -0.07(-4.55%) |
Oct 14, 2022 | 1.600 | 1.614 | 1.540 | 1.540 | 32,384 | -0.03(-1.91%) |
Oct 13, 2022 | 1.560 | 1.630 | 1.500 | 1.570 | 122,945 | -0.02(-1.26%) |
Oct 12, 2022 | 1.620 | 1.644 | 1.550 | 1.590 | 105,019 | -0.03(-1.85%) |
Oct 11, 2022 | 1.820 | 1.840 | 1.620 | 1.620 | 139,180 | -0.20(-10.99%) |
Oct 10, 2022 | 2.020 | 2.020 | 1.810 | 1.820 | 59,672 | -0.19(-9.45%) |
Oct 07, 2022 | 2.190 | 2.235 | 1.970 | 2.010 | 238,480 | -0.19(-8.64%) |
Oct 06, 2022 | 2.300 | 2.360 | 2.160 | 2.200 | 64,691 | -0.13(-5.58%) |
Oct 05, 2022 | 2.350 | 2.400 | 2.310 | 2.330 | 57,341 | -0.11(-4.51%) |
Oct 04, 2022 | 2.330 | 2.510 | 2.330 | 2.440 | 28,721 | +0.15(+6.55%) |
Oct 03, 2022 | 2.240 | 2.460 | 2.210 | 2.290 | 104,305 | +0.03(+1.33%) |
Sep 30, 2022 | 2.410 | 2.510 | 2.260 | 2.260 | 133,761 | -0.14(-5.83%) |
Sep 29, 2022 | 2.320 | 2.440 | 2.276 | 2.400 | 78,750 | +0.01(+0.42%) |
Sep 28, 2022 | 2.090 | 2.530 | 2.080 | 2.390 | 138,241 | +0.31(+14.90%) |
Sep 27, 2022 | 2.270 | 2.271 | 2.080 | 2.080 | 148,646 | -0.19(-8.37%) |
Sep 26, 2022 | 2.280 | 2.430 | 2.250 | 2.270 | 198,097 | -0.16(-6.58%) |
Sep 23, 2022 | 2.650 | 2.670 | 2.400 | 2.430 | 163,864 | -0.25(-9.33%) |
Sep 22, 2022 | 2.700 | 2.730 | 2.630 | 2.680 | 52,841 | -0.04(-1.47%) |
Sep 21, 2022 | 2.840 | 2.840 | 2.720 | 2.720 | 60,491 | -0.13(-4.56%) |
Sep 20, 2022 | 2.900 | 2.910 | 2.745 | 2.850 | 94,929 | -0.09(-3.06%) |
Sep 19, 2022 | 2.860 | 3.020 | 2.805 | 2.940 | 69,455 | +0.03(+1.03%) |
Sep 16, 2022 | 2.940 | 3.040 | 2.870 | 2.910 | 253,751 | -0.11(-3.64%) |
Sep 15, 2022 | 2.660 | 3.100 | 2.660 | 3.020 | 149,786 | +0.34(+12.69%) |
Sep 14, 2022 | 2.750 | 2.794 | 2.650 | 2.680 | 124,489 | -0.09(-3.25%) |
Sep 13, 2022 | 2.760 | 2.840 | 2.760 | 2.770 | 66,607 | -0.04(-1.42%) |
Sep 12, 2022 | 2.860 | 2.920 | 2.790 | 2.810 | 85,104 | +0.00(+0.00%) |
Sep 09, 2022 | 2.820 | 2.930 | 2.770 | 2.810 | 99,588 | +0.03(+1.08%) |
Sep 08, 2022 | 2.730 | 2.800 | 2.700 | 2.780 | 134,734 | +0.04(+1.46%) |
Sep 07, 2022 | 2.760 | 2.870 | 2.700 | 2.740 | 80,556 | +0.02(+0.74%) |
Sep 06, 2022 | 2.720 | 2.762 | 2.682 | 2.720 | 82,073 | +0.01(+0.37%) |
Sep 02, 2022 | 2.740 | 2.770 | 2.630 | 2.710 | 109,387 | +0.00(+0.00%) |
Sep 01, 2022 | 2.610 | 2.750 | 2.610 | 2.710 | 80,828 | +0.07(+2.65%) |
Aug 31, 2022 | 2.810 | 2.810 | 2.640 | 2.640 | 99,372 | -0.09(-3.30%) |
Aug 30, 2022 | 2.720 | 2.880 | 2.715 | 2.730 | 99,305 | -0.03(-1.09%) |
Aug 29, 2022 | 2.850 | 2.910 | 2.740 | 2.760 | 86,845 | -0.09(-3.16%) |
Aug 26, 2022 | 2.890 | 2.910 | 2.790 | 2.850 | 95,015 | -0.04(-1.38%) |
Aug 25, 2022 | 2.750 | 2.890 | 2.710 | 2.890 | 64,236 | +0.15(+5.47%) |
Aug 24, 2022 | 2.670 | 2.770 | 2.660 | 2.740 | 65,145 | +0.08(+3.01%) |
Aug 23, 2022 | 2.710 | 2.740 | 2.620 | 2.660 | 39,440 | -0.04(-1.48%) |
Aug 22, 2022 | 2.680 | 2.860 | 2.620 | 2.700 | 96,378 | +0.00(+0.00%) |
Aug 19, 2022 | 2.780 | 2.780 | 2.700 | 2.700 | 75,702 | -0.14(-4.93%) |
Aug 18, 2022 | 2.820 | 2.880 | 2.750 | 2.840 | 91,430 | +0.01(+0.35%) |
Aug 17, 2022 | 2.960 | 2.975 | 2.720 | 2.830 | 96,792 | -0.10(-3.41%) |
Aug 16, 2022 | 2.780 | 2.960 | 2.710 | 2.930 | 124,669 | +0.15(+5.40%) |
Aug 15, 2022 | 2.950 | 2.950 | 2.750 | 2.780 | 225,527 | -0.12(-4.14%) |
Aug 12, 2022 | 3.100 | 3.148 | 2.890 | 2.900 | 192,077 | -0.20(-6.45%) |
Aug 11, 2022 | 3.230 | 3.270 | 3.050 | 3.100 | 52,582 | -0.09(-2.82%) |
Aug 10, 2022 | 3.250 | 3.288 | 3.150 | 3.190 | 45,632 | +0.03(+0.95%) |
Aug 09, 2022 | 3.300 | 3.310 | 3.030 | 3.160 | 116,867 | -0.15(-4.53%) |
Aug 08, 2022 | 3.540 | 3.580 | 3.190 | 3.310 | 192,319 | -0.19(-5.43%) |
Aug 05, 2022 | 2.500 | 3.500 | 2.500 | 3.500 | 672,282 | +1.07(+44.03%) |
Aug 04, 2022 | 2.500 | 2.620 | 2.430 | 2.430 | 224,813 | -0.11(-4.33%) |
Aug 03, 2022 | 2.410 | 2.570 | 2.350 | 2.540 | 149,400 | +0.18(+7.63%) |
Aug 02, 2022 | 2.440 | 2.450 | 2.280 | 2.360 | 253,586 | -0.06(-2.48%) |
Aug 01, 2022 | 2.590 | 2.590 | 2.380 | 2.420 | 218,485 | -0.17(-6.56%) |
Jul 29, 2022 | 2.470 | 2.704 | 2.408 | 2.590 | 248,017 | +0.16(+6.58%) |
Jul 28, 2022 | 2.360 | 2.530 | 2.320 | 2.430 | 187,515 | +0.07(+2.97%) |
Jul 27, 2022 | 2.330 | 2.398 | 2.260 | 2.360 | 75,238 | +0.05(+2.16%) |
Jul 26, 2022 | 2.460 | 2.485 | 2.310 | 2.310 | 100,993 | -0.13(-5.33%) |
Jul 25, 2022 | 2.510 | 2.510 | 2.440 | 2.440 | 73,508 | +0.00(+0.00%) |
Jul 22, 2022 | 2.480 | 2.500 | 2.410 | 2.440 | 77,739 | -0.07(-2.79%) |
Jul 21, 2022 | 2.510 | 2.530 | 2.450 | 2.510 | 93,377 | -0.01(-0.40%) |
Jul 20, 2022 | 2.530 | 2.600 | 2.510 | 2.520 | 113,793 | -0.01(-0.40%) |
Jul 19, 2022 | 2.450 | 2.560 | 2.450 | 2.530 | 79,218 | +0.12(+4.98%) |
Jul 18, 2022 | 2.470 | 2.520 | 2.400 | 2.410 | 69,937 | -0.04(-1.63%) |
Jul 15, 2022 | 2.530 | 2.530 | 2.420 | 2.450 | 101,778 | +0.02(+0.82%) |
Jul 14, 2022 | 2.500 | 2.500 | 2.400 | 2.430 | 143,201 | -0.08(-3.19%) |
Jul 13, 2022 | 2.560 | 2.610 | 2.500 | 2.510 | 76,292 | -0.08(-3.09%) |
Jul 12, 2022 | 2.610 | 2.690 | 2.590 | 2.590 | 64,214 | -0.05(-1.89%) |
Jul 11, 2022 | 2.800 | 2.800 | 2.640 | 2.640 | 108,052 | -0.18(-6.38%) |
Jul 08, 2022 | 2.930 | 2.930 | 2.800 | 2.820 | 125,086 | -0.11(-3.75%) |
Jul 07, 2022 | 2.720 | 2.980 | 2.710 | 2.930 | 249,818 | +0.23(+8.52%) |
Jul 06, 2022 | 2.660 | 2.730 | 2.620 | 2.700 | 253,314 | +0.09(+3.45%) |
Jul 05, 2022 | 2.580 | 2.630 | 2.460 | 2.610 | 289,129 | +0.03(+1.16%) |
Jul 01, 2022 | 2.670 | 2.750 | 2.520 | 2.580 | 366,838 | -0.06(-2.27%) |
Jun 30, 2022 | 2.670 | 2.700 | 2.530 | 2.640 | 319,437 | -0.05(-1.86%) |
Jun 29, 2022 | 2.800 | 2.830 | 2.650 | 2.690 | 289,357 | -0.10(-3.58%) |
Jun 28, 2022 | 2.910 | 2.920 | 2.770 | 2.790 | 309,798 | -0.08(-2.79%) |
Jun 27, 2022 | 3.010 | 3.015 | 2.870 | 2.870 | 208,600 | -0.14(-4.65%) |
Jun 24, 2022 | 3.100 | 3.250 | 2.890 | 3.010 | 3,824,074 | -0.21(-6.52%) |
Jun 23, 2022 | 3.260 | 3.280 | 3.050 | 3.220 | 248,078 | -0.02(-0.62%) |
Jun 22, 2022 | 3.180 | 3.240 | 3.090 | 3.240 | 311,622 | +0.03(+0.93%) |
Jun 21, 2022 | 3.220 | 3.220 | 3.050 | 3.210 | 391,419 | +0.04(+1.26%) |
Jun 17, 2022 | 3.260 | 3.300 | 3.080 | 3.170 | 305,335 | -0.05(-1.55%) |
Jun 16, 2022 | 3.360 | 3.360 | 3.090 | 3.220 | 229,154 | -0.22(-6.40%) |
Jun 15, 2022 | 3.500 | 3.535 | 3.330 | 3.440 | 339,226 | +0.05(+1.47%) |
Jun 14, 2022 | 3.520 | 3.560 | 3.320 | 3.390 | 188,605 | -0.16(-4.51%) |
Jun 13, 2022 | 3.490 | 3.665 | 3.390 | 3.550 | 281,431 | +0.00(+0.00%) |
Jun 10, 2022 | 3.845 | 3.919 | 3.501 | 3.550 | 332,341 | -0.32(-8.38%) |
Jun 09, 2022 | 3.796 | 3.983 | 3.658 | 3.875 | 355,236 | +0.08(+2.07%) |
Jun 08, 2022 | 3.904 | 3.914 | 3.747 | 3.796 | 302,425 | -0.14(-3.50%) |
Jun 07, 2022 | 3.727 | 3.983 | 3.678 | 3.934 | 438,528 | +0.19(+4.99%) |
Jun 06, 2022 | 3.609 | 3.757 | 3.579 | 3.747 | 263,916 | +0.16(+4.38%) |
Jun 03, 2022 | 3.422 | 3.599 | 3.343 | 3.589 | 308,291 | +0.15(+4.29%) |
Jun 02, 2022 | 3.383 | 3.462 | 3.206 | 3.442 | 427,893 | +0.05(+1.45%) |
Jun 01, 2022 | 3.599 | 3.599 | 3.343 | 3.393 | 288,563 | -0.21(-5.74%) |
May 31, 2022 | 3.511 | 3.698 | 3.442 | 3.599 | 233,139 | +0.09(+2.52%) |
May 27, 2022 | 3.481 | 3.550 | 3.442 | 3.511 | 119,455 | +0.09(+2.59%) |
May 26, 2022 | 3.462 | 3.491 | 3.373 | 3.422 | 136,031 | +0.01(+0.29%) |
May 25, 2022 | 3.334 | 3.481 | 3.314 | 3.412 | 164,377 | +0.06(+1.76%) |
May 24, 2022 | 3.196 | 3.363 | 3.068 | 3.353 | 310,621 | +0.16(+4.92%) |
May 23, 2022 | 3.147 | 3.304 | 3.127 | 3.196 | 149,748 | +0.07(+2.20%) |
May 20, 2022 | 3.245 | 3.245 | 3.019 | 3.127 | 275,431 | -0.08(-2.45%) |
May 19, 2022 | 3.334 | 3.353 | 3.127 | 3.206 | 321,567 | -0.08(-2.40%) |
May 18, 2022 | 3.334 | 3.368 | 3.245 | 3.284 | 276,185 | -0.10(-2.91%) |
May 17, 2022 | 3.186 | 3.402 | 3.157 | 3.383 | 403,924 | +0.25(+7.84%) |
May 16, 2022 | 2.950 | 3.147 | 2.803 | 3.137 | 509,512 | +0.17(+5.63%) |
May 13, 2022 | 3.186 | 3.216 | 2.960 | 2.970 | 274,752 | -0.09(-2.89%) |
May 12, 2022 | 3.009 | 3.098 | 2.970 | 3.058 | 316,318 | +0.02(+0.65%) |
May 11, 2022 | 3.107 | 3.191 | 3.009 | 3.039 | 510,369 | -0.11(-3.44%) |
May 10, 2022 | 3.255 | 3.265 | 3.048 | 3.147 | 404,210 | -0.12(-3.61%) |
May 09, 2022 | 3.579 | 3.609 | 3.206 | 3.265 | 555,562 | -0.39(-10.75%) |
May 06, 2022 | 3.766 | 3.865 | 3.491 | 3.658 | 525,762 | -0.24(-6.06%) |
May 05, 2022 | 4.042 | 4.042 | 3.835 | 3.894 | 287,377 | -0.15(-3.65%) |
May 04, 2022 | 3.855 | 4.051 | 3.737 | 4.042 | 643,435 | +0.18(+4.58%) |
May 03, 2022 | 3.943 | 3.963 | 3.776 | 3.865 | 401,916 | -0.09(-2.24%) |