Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.150 | 2.150 | 1.870 | 1.870 | 68,012 | -0.25(-11.79%) |
Apr 27, 2023 | 2.180 | 2.200 | 2.100 | 2.120 | 116,067 | -0.04(-1.85%) |
Apr 26, 2023 | 2.230 | 2.300 | 2.160 | 2.160 | 117,227 | -0.07(-3.14%) |
Apr 25, 2023 | 2.280 | 2.440 | 2.220 | 2.230 | 56,367 | -0.07(-3.04%) |
Apr 24, 2023 | 2.220 | 2.417 | 2.215 | 2.300 | 109,396 | +0.08(+3.60%) |
Apr 21, 2023 | 2.150 | 2.305 | 2.150 | 2.220 | 135,250 | +0.08(+3.74%) |
Apr 20, 2023 | 2.270 | 2.320 | 2.120 | 2.140 | 39,009 | -0.13(-5.73%) |
Apr 19, 2023 | 2.330 | 2.380 | 2.250 | 2.270 | 90,930 | -0.06(-2.58%) |
Apr 18, 2023 | 2.360 | 2.400 | 2.330 | 2.330 | 68,941 | -0.01(-0.43%) |
Apr 17, 2023 | 2.340 | 2.430 | 2.320 | 2.340 | 79,413 | +0.00(+0.00%) |
Apr 14, 2023 | 2.600 | 2.633 | 2.295 | 2.340 | 110,675 | -0.25(-9.65%) |
Apr 13, 2023 | 2.690 | 2.790 | 2.580 | 2.590 | 63,309 | -0.10(-3.72%) |
Apr 12, 2023 | 2.850 | 3.110 | 2.420 | 2.690 | 126,097 | -0.32(-10.63%) |
Apr 11, 2023 | 3.530 | 4.000 | 2.850 | 3.010 | 209,560 | -0.57(-15.92%) |
Apr 10, 2023 | 3.520 | 3.680 | 3.520 | 3.580 | 49,471 | -0.05(-1.38%) |
Apr 06, 2023 | 3.510 | 3.650 | 3.510 | 3.630 | 29,844 | +0.07(+1.97%) |
Apr 05, 2023 | 3.520 | 3.570 | 3.460 | 3.560 | 37,285 | -0.02(-0.56%) |
Apr 04, 2023 | 3.540 | 3.620 | 3.540 | 3.580 | 31,122 | -0.02(-0.56%) |
Apr 03, 2023 | 3.720 | 3.740 | 3.540 | 3.600 | 41,451 | -0.11(-2.96%) |
Mar 31, 2023 | 3.590 | 3.750 | 3.590 | 3.710 | 73,306 | +0.06(+1.64%) |
Mar 30, 2023 | 3.510 | 3.680 | 3.500 | 3.650 | 43,477 | +0.09(+2.53%) |
Mar 29, 2023 | 3.500 | 3.650 | 3.460 | 3.560 | 22,966 | +0.01(+0.28%) |
Mar 28, 2023 | 3.420 | 3.570 | 3.300 | 3.550 | 105,991 | +0.14(+4.11%) |
Mar 27, 2023 | 3.270 | 3.440 | 3.260 | 3.410 | 47,877 | +0.10(+3.02%) |
Mar 24, 2023 | 3.160 | 3.370 | 3.070 | 3.310 | 39,811 | +0.13(+4.09%) |
Mar 23, 2023 | 3.050 | 3.215 | 3.050 | 3.180 | 47,973 | +0.08(+2.58%) |
Mar 22, 2023 | 3.000 | 3.110 | 3.000 | 3.100 | 35,049 | +0.10(+3.33%) |
Mar 21, 2023 | 2.950 | 3.100 | 2.950 | 3.000 | 51,012 | +0.01(+0.33%) |
Mar 20, 2023 | 2.920 | 3.045 | 2.920 | 2.990 | 61,127 | +0.06(+2.05%) |
Mar 17, 2023 | 2.960 | 3.020 | 2.900 | 2.930 | 67,136 | -0.10(-3.30%) |
Mar 16, 2023 | 2.970 | 3.070 | 2.840 | 3.030 | 49,912 | -0.01(-0.33%) |
Mar 15, 2023 | 2.965 | 3.090 | 2.962 | 3.040 | 55,101 | -0.06(-1.94%) |
Mar 14, 2023 | 3.120 | 3.190 | 3.010 | 3.100 | 68,507 | -0.10(-3.13%) |
Mar 13, 2023 | 3.230 | 3.420 | 3.100 | 3.200 | 82,330 | -0.10(-3.03%) |
Mar 10, 2023 | 3.200 | 3.355 | 3.190 | 3.300 | 64,681 | +0.11(+3.45%) |
Mar 09, 2023 | 3.050 | 3.230 | 3.020 | 3.190 | 48,382 | +0.14(+4.59%) |
Mar 08, 2023 | 3.090 | 3.100 | 3.050 | 3.050 | 6,306 | +0.00(+0.00%) |
Mar 07, 2023 | 3.000 | 3.160 | 3.000 | 3.050 | 25,562 | +0.00(+0.00%) |
Mar 06, 2023 | 2.960 | 3.070 | 2.960 | 3.050 | 26,784 | -0.01(-0.33%) |
Mar 03, 2023 | 3.040 | 3.110 | 2.910 | 3.060 | 21,990 | +0.07(+2.34%) |
Mar 02, 2023 | 2.910 | 3.020 | 2.910 | 2.990 | 22,481 | +0.02(+0.67%) |
Mar 01, 2023 | 2.990 | 3.010 | 2.960 | 2.970 | 18,704 | +0.02(+0.68%) |
Feb 28, 2023 | 2.910 | 3.000 | 2.835 | 2.950 | 51,480 | +0.00(+0.00%) |
Feb 27, 2023 | 2.930 | 2.979 | 2.900 | 2.950 | 27,041 | +0.02(+0.68%) |
Feb 24, 2023 | 2.760 | 3.000 | 2.760 | 2.930 | 22,206 | +0.10(+3.53%) |
Feb 23, 2023 | 2.900 | 2.901 | 2.800 | 2.830 | 25,640 | -0.04(-1.39%) |
Feb 22, 2023 | 2.820 | 2.920 | 2.770 | 2.870 | 34,697 | +0.05(+1.77%) |
Feb 21, 2023 | 2.860 | 2.894 | 2.740 | 2.820 | 40,558 | -0.04(-1.40%) |
Feb 17, 2023 | 2.730 | 2.890 | 2.720 | 2.860 | 24,257 | +0.08(+2.88%) |
Feb 16, 2023 | 2.720 | 2.850 | 2.720 | 2.780 | 7,819 | +0.03(+1.09%) |
Feb 15, 2023 | 2.680 | 2.800 | 2.680 | 2.750 | 16,860 | +0.02(+0.73%) |
Feb 14, 2023 | 2.620 | 2.770 | 2.610 | 2.730 | 19,291 | +0.03(+1.11%) |
Feb 13, 2023 | 2.580 | 2.800 | 2.560 | 2.700 | 65,924 | +0.04(+1.50%) |
Feb 10, 2023 | 2.480 | 2.700 | 2.460 | 2.660 | 34,538 | +0.21(+8.57%) |
Feb 09, 2023 | 2.390 | 2.470 | 2.390 | 2.450 | 6,833 | -0.05(-2.00%) |
Feb 08, 2023 | 2.450 | 2.510 | 2.450 | 2.500 | 5,961 | -0.03(-1.19%) |
Feb 07, 2023 | 2.540 | 2.670 | 2.390 | 2.530 | 19,034 | +0.04(+1.61%) |
Feb 06, 2023 | 2.490 | 2.670 | 2.390 | 2.490 | 37,075 | -0.06(-2.35%) |
Feb 03, 2023 | 2.520 | 2.650 | 2.470 | 2.550 | 72,568 | +0.05(+2.00%) |
Feb 02, 2023 | 2.460 | 2.530 | 2.370 | 2.500 | 35,614 | +0.12(+5.04%) |
Feb 01, 2023 | 2.340 | 2.530 | 2.340 | 2.380 | 76,837 | -0.02(-0.83%) |
Jan 31, 2023 | 2.350 | 2.460 | 2.300 | 2.400 | 43,534 | +0.05(+2.13%) |
Jan 30, 2023 | 2.410 | 2.490 | 2.350 | 2.350 | 16,625 | -0.06(-2.49%) |
Jan 27, 2023 | 2.390 | 2.480 | 2.380 | 2.410 | 12,010 | -0.05(-2.03%) |
Jan 26, 2023 | 2.450 | 2.570 | 2.250 | 2.460 | 49,707 | +0.02(+0.82%) |
Jan 25, 2023 | 2.400 | 2.550 | 2.400 | 2.440 | 9,732 | -0.03(-1.21%) |
Jan 24, 2023 | 2.480 | 2.600 | 2.370 | 2.470 | 26,360 | +0.05(+2.07%) |
Jan 23, 2023 | 2.400 | 2.420 | 2.300 | 2.420 | 16,974 | +0.03(+1.26%) |
Jan 20, 2023 | 2.400 | 2.570 | 2.320 | 2.390 | 41,189 | +0.02(+0.84%) |
Jan 19, 2023 | 2.320 | 2.380 | 2.270 | 2.370 | 11,618 | +0.01(+0.42%) |
Jan 18, 2023 | 2.340 | 2.490 | 2.340 | 2.360 | 24,476 | +0.00(+0.00%) |
Jan 17, 2023 | 2.470 | 2.470 | 2.310 | 2.360 | 17,604 | -0.10(-4.07%) |
Jan 13, 2023 | 2.330 | 2.490 | 2.280 | 2.460 | 44,759 | +0.11(+4.68%) |
Jan 12, 2023 | 2.260 | 2.400 | 2.220 | 2.350 | 20,389 | +0.04(+1.73%) |
Jan 11, 2023 | 2.370 | 2.390 | 2.260 | 2.310 | 12,955 | -0.04(-1.70%) |
Jan 10, 2023 | 2.240 | 2.410 | 2.120 | 2.350 | 69,518 | +0.05(+2.17%) |
Jan 09, 2023 | 2.150 | 2.320 | 2.101 | 2.300 | 32,239 | +0.12(+5.50%) |
Jan 06, 2023 | 2.050 | 2.320 | 2.050 | 2.180 | 45,746 | +0.05(+2.35%) |
Jan 05, 2023 | 2.250 | 2.280 | 2.110 | 2.130 | 12,743 | -0.10(-4.48%) |
Jan 04, 2023 | 2.062 | 2.250 | 2.062 | 2.230 | 19,296 | +0.15(+7.21%) |
Jan 03, 2023 | 2.070 | 2.200 | 2.060 | 2.080 | 38,241 | -0.05(-2.35%) |
Dec 30, 2022 | 2.220 | 2.380 | 2.020 | 2.130 | 99,438 | -0.10(-4.48%) |
Dec 29, 2022 | 2.200 | 2.310 | 2.180 | 2.230 | 31,693 | +0.03(+1.36%) |
Dec 28, 2022 | 2.160 | 2.310 | 2.160 | 2.200 | 62,037 | +0.03(+1.38%) |
Dec 27, 2022 | 2.240 | 2.410 | 2.150 | 2.170 | 20,461 | -0.11(-4.82%) |
Dec 23, 2022 | 2.280 | 2.440 | 2.180 | 2.280 | 62,254 | -0.01(-0.44%) |
Dec 22, 2022 | 2.140 | 2.320 | 2.140 | 2.290 | 36,749 | +0.11(+5.05%) |
Dec 21, 2022 | 2.010 | 2.330 | 2.010 | 2.180 | 73,037 | +0.16(+7.92%) |
Dec 20, 2022 | 2.260 | 2.450 | 2.015 | 2.020 | 151,060 | -0.30(-12.93%) |
Dec 19, 2022 | 2.280 | 2.490 | 2.210 | 2.320 | 109,322 | +0.08(+3.57%) |
Dec 16, 2022 | 2.200 | 2.420 | 2.200 | 2.240 | 47,957 | +0.02(+0.90%) |
Dec 15, 2022 | 2.300 | 2.350 | 2.210 | 2.220 | 31,956 | -0.09(-3.90%) |
Dec 14, 2022 | 2.350 | 2.370 | 2.300 | 2.310 | 31,802 | -0.04(-1.70%) |
Dec 13, 2022 | 2.560 | 2.640 | 2.260 | 2.350 | 59,444 | -0.25(-9.62%) |
Dec 12, 2022 | 2.630 | 2.790 | 2.560 | 2.600 | 27,832 | -0.21(-7.47%) |
Dec 09, 2022 | 2.720 | 2.970 | 2.600 | 2.810 | 76,113 | +0.07(+2.55%) |
Dec 08, 2022 | 2.710 | 2.940 | 2.640 | 2.740 | 45,560 | +0.12(+4.58%) |
Dec 07, 2022 | 2.790 | 2.810 | 2.540 | 2.620 | 64,910 | -0.23(-8.07%) |
Dec 06, 2022 | 3.040 | 3.310 | 2.850 | 2.850 | 124,502 | -0.22(-7.17%) |
Dec 05, 2022 | 2.710 | 3.170 | 2.665 | 3.070 | 73,798 | +0.34(+12.45%) |
Dec 02, 2022 | 2.700 | 2.760 | 2.670 | 2.730 | 16,274 | +0.00(+0.00%) |
Dec 01, 2022 | 2.710 | 2.800 | 2.640 | 2.730 | 45,657 | -0.01(-0.36%) |
Nov 30, 2022 | 2.700 | 2.820 | 2.627 | 2.740 | 68,290 | -0.04(-1.44%) |
Nov 29, 2022 | 2.800 | 2.880 | 2.670 | 2.780 | 42,531 | -0.09(-3.14%) |
Nov 28, 2022 | 2.730 | 2.950 | 2.720 | 2.870 | 30,290 | +0.07(+2.50%) |
Nov 25, 2022 | 2.860 | 2.930 | 2.770 | 2.800 | 11,307 | -0.13(-4.44%) |
Nov 23, 2022 | 2.910 | 3.000 | 2.900 | 2.930 | 32,029 | +0.05(+1.74%) |
Nov 22, 2022 | 2.950 | 2.980 | 2.840 | 2.880 | 10,665 | -0.02(-0.69%) |
Nov 21, 2022 | 2.910 | 3.090 | 2.800 | 2.900 | 49,380 | -0.01(-0.34%) |
Nov 18, 2022 | 3.080 | 3.260 | 2.890 | 2.910 | 56,625 | -0.19(-6.13%) |
Nov 17, 2022 | 3.370 | 3.470 | 3.100 | 3.100 | 46,782 | -0.30(-8.82%) |
Nov 16, 2022 | 3.420 | 3.500 | 3.205 | 3.400 | 46,425 | -0.06(-1.73%) |
Nov 15, 2022 | 3.200 | 3.480 | 3.200 | 3.460 | 55,015 | +0.17(+5.17%) |
Nov 14, 2022 | 3.320 | 3.650 | 3.150 | 3.290 | 128,556 | -0.12(-3.52%) |
Nov 11, 2022 | 3.170 | 3.420 | 3.000 | 3.410 | 66,167 | +0.23(+7.23%) |
Nov 10, 2022 | 3.000 | 3.320 | 2.750 | 3.180 | 149,996 | +0.61(+23.74%) |
Nov 09, 2022 | 2.210 | 2.750 | 2.210 | 2.570 | 119,343 | +0.34(+15.25%) |
Nov 08, 2022 | 2.180 | 2.270 | 2.150 | 2.230 | 42,706 | +0.02(+0.90%) |
Nov 07, 2022 | 2.100 | 2.300 | 1.925 | 2.210 | 92,046 | -0.01(-0.45%) |
Nov 04, 2022 | 2.300 | 2.470 | 2.220 | 2.220 | 38,733 | -0.20(-8.26%) |
Nov 03, 2022 | 2.630 | 2.690 | 2.420 | 2.420 | 41,072 | -0.26(-9.70%) |
Nov 02, 2022 | 2.600 | 2.770 | 2.530 | 2.680 | 37,282 | +0.02(+0.75%) |
Nov 01, 2022 | 2.680 | 2.758 | 2.650 | 2.660 | 17,039 | -0.03(-1.12%) |
Oct 31, 2022 | 2.690 | 2.830 | 2.690 | 2.690 | 34,510 | -0.08(-2.89%) |
Oct 28, 2022 | 2.720 | 2.850 | 2.700 | 2.770 | 26,893 | +0.06(+2.21%) |
Oct 27, 2022 | 2.600 | 2.820 | 2.600 | 2.710 | 36,289 | +0.08(+3.04%) |
Oct 26, 2022 | 2.610 | 2.750 | 2.567 | 2.630 | 27,455 | -0.02(-0.75%) |
Oct 25, 2022 | 2.650 | 2.720 | 2.650 | 2.650 | 24,552 | -0.01(-0.38%) |
Oct 24, 2022 | 2.880 | 2.880 | 2.660 | 2.660 | 28,635 | -0.19(-6.67%) |
Oct 21, 2022 | 2.970 | 3.010 | 2.840 | 2.850 | 31,769 | -0.16(-5.32%) |
Oct 20, 2022 | 3.100 | 3.120 | 3.010 | 3.010 | 22,213 | -0.10(-3.22%) |
Oct 19, 2022 | 3.160 | 3.205 | 3.110 | 3.110 | 35,354 | -0.04(-1.27%) |
Oct 18, 2022 | 3.200 | 3.370 | 3.150 | 3.150 | 62,151 | -0.09(-2.78%) |
Oct 17, 2022 | 3.320 | 3.400 | 3.240 | 3.240 | 25,988 | -0.12(-3.57%) |
Oct 14, 2022 | 3.400 | 3.470 | 3.310 | 3.360 | 15,869 | +0.01(+0.30%) |
Oct 13, 2022 | 3.210 | 3.400 | 3.160 | 3.350 | 38,873 | +0.11(+3.40%) |
Oct 12, 2022 | 3.230 | 3.370 | 3.210 | 3.240 | 68,791 | +0.00(+0.00%) |
Oct 11, 2022 | 3.240 | 3.300 | 3.200 | 3.240 | 30,506 | -0.04(-1.22%) |
Oct 10, 2022 | 3.280 | 3.310 | 3.280 | 3.280 | 23,368 | -0.04(-1.20%) |
Oct 07, 2022 | 3.330 | 3.410 | 3.300 | 3.320 | 51,291 | -0.06(-1.78%) |
Oct 06, 2022 | 3.420 | 3.430 | 3.380 | 3.380 | 16,282 | +0.01(+0.30%) |
Oct 05, 2022 | 3.370 | 3.410 | 3.360 | 3.370 | 20,586 | -0.06(-1.75%) |
Oct 04, 2022 | 3.400 | 3.510 | 3.380 | 3.430 | 27,951 | +0.05(+1.48%) |
Oct 03, 2022 | 3.320 | 3.400 | 3.310 | 3.380 | 25,127 | +0.04(+1.20%) |
Sep 30, 2022 | 3.310 | 3.410 | 3.310 | 3.340 | 108,295 | -0.01(-0.30%) |
Sep 29, 2022 | 3.310 | 3.400 | 3.300 | 3.350 | 27,683 | +0.02(+0.60%) |
Sep 28, 2022 | 3.370 | 3.430 | 3.330 | 3.330 | 26,308 | -0.04(-1.19%) |
Sep 27, 2022 | 3.360 | 3.450 | 3.340 | 3.370 | 33,705 | +0.03(+0.90%) |
Sep 26, 2022 | 3.290 | 3.380 | 3.290 | 3.340 | 66,094 | -0.05(-1.47%) |
Sep 23, 2022 | 3.380 | 3.440 | 3.360 | 3.390 | 37,373 | -0.04(-1.17%) |
Sep 22, 2022 | 3.460 | 3.560 | 3.420 | 3.430 | 40,350 | -0.06(-1.72%) |
Sep 21, 2022 | 3.610 | 3.630 | 3.410 | 3.490 | 45,896 | -0.16(-4.38%) |
Sep 20, 2022 | 3.460 | 3.690 | 3.450 | 3.650 | 39,164 | +0.14(+3.99%) |
Sep 19, 2022 | 3.500 | 3.550 | 3.470 | 3.510 | 55,560 | -0.01(-0.28%) |
Sep 16, 2022 | 3.560 | 3.630 | 3.510 | 3.520 | 104,934 | -0.08(-2.22%) |
Sep 15, 2022 | 3.560 | 3.620 | 3.550 | 3.600 | 26,319 | +0.03(+0.84%) |
Sep 14, 2022 | 3.580 | 3.640 | 3.560 | 3.570 | 67,339 | -0.03(-0.83%) |
Sep 13, 2022 | 3.600 | 3.700 | 3.580 | 3.600 | 31,334 | -0.04(-1.10%) |
Sep 12, 2022 | 3.620 | 3.700 | 3.608 | 3.640 | 39,356 | +0.01(+0.28%) |
Sep 09, 2022 | 3.680 | 3.740 | 3.630 | 3.630 | 32,794 | -0.06(-1.63%) |
Sep 08, 2022 | 3.670 | 3.720 | 3.640 | 3.690 | 79,499 | +0.01(+0.27%) |
Sep 07, 2022 | 3.680 | 3.730 | 3.609 | 3.680 | 37,807 | -0.04(-1.08%) |
Sep 06, 2022 | 3.710 | 3.810 | 3.710 | 3.720 | 49,073 | -0.02(-0.53%) |
Sep 02, 2022 | 3.750 | 3.820 | 3.710 | 3.740 | 39,208 | -0.03(-0.80%) |
Sep 01, 2022 | 3.760 | 3.810 | 3.750 | 3.770 | 35,823 | -0.02(-0.53%) |
Aug 31, 2022 | 3.760 | 3.840 | 3.760 | 3.790 | 45,984 | -0.01(-0.26%) |
Aug 30, 2022 | 3.810 | 3.970 | 3.750 | 3.800 | 50,274 | -0.04(-1.04%) |
Aug 29, 2022 | 3.770 | 3.930 | 3.730 | 3.840 | 47,071 | +0.00(+0.00%) |
Aug 26, 2022 | 3.870 | 4.000 | 3.760 | 3.840 | 35,908 | -0.08(-2.04%) |
Aug 25, 2022 | 3.840 | 3.950 | 3.830 | 3.920 | 34,232 | +0.06(+1.55%) |
Aug 24, 2022 | 3.820 | 3.900 | 3.780 | 3.860 | 22,916 | -0.01(-0.26%) |
Aug 23, 2022 | 3.830 | 3.920 | 3.820 | 3.870 | 33,248 | -0.01(-0.26%) |
Aug 22, 2022 | 3.920 | 4.000 | 3.840 | 3.880 | 39,434 | -0.12(-3.00%) |
Aug 19, 2022 | 3.800 | 4.125 | 3.730 | 4.000 | 136,718 | +0.18(+4.71%) |
Aug 18, 2022 | 3.750 | 3.850 | 3.720 | 3.820 | 76,633 | +0.02(+0.53%) |
Aug 17, 2022 | 3.890 | 3.890 | 3.770 | 3.800 | 46,161 | -0.12(-3.06%) |
Aug 16, 2022 | 3.900 | 3.970 | 3.890 | 3.920 | 32,089 | -0.04(-1.01%) |
Aug 15, 2022 | 3.800 | 3.960 | 3.760 | 3.960 | 21,637 | +0.12(+3.13%) |
Aug 12, 2022 | 3.790 | 3.860 | 3.790 | 3.840 | 64,374 | +0.03(+0.79%) |
Aug 11, 2022 | 3.840 | 3.905 | 3.790 | 3.810 | 66,294 | -0.01(-0.26%) |
Aug 10, 2022 | 3.830 | 3.960 | 3.810 | 3.820 | 46,320 | -0.02(-0.52%) |
Aug 09, 2022 | 3.850 | 3.950 | 3.790 | 3.840 | 52,421 | -0.07(-1.79%) |
Aug 08, 2022 | 3.820 | 4.010 | 3.820 | 3.910 | 54,405 | +0.06(+1.56%) |
Aug 05, 2022 | 3.900 | 3.940 | 3.740 | 3.850 | 85,491 | -0.02(-0.52%) |
Aug 04, 2022 | 3.850 | 3.950 | 3.850 | 3.870 | 43,746 | +0.00(+0.00%) |
Aug 03, 2022 | 3.850 | 4.010 | 3.850 | 3.870 | 66,960 | -0.05(-1.28%) |
Aug 02, 2022 | 4.050 | 4.050 | 3.900 | 3.920 | 71,075 | -0.05(-1.26%) |
Aug 01, 2022 | 3.870 | 4.090 | 3.860 | 3.970 | 124,353 | +0.10(+2.58%) |
Jul 29, 2022 | 3.900 | 3.990 | 3.860 | 3.870 | 70,230 | -0.06(-1.53%) |
Jul 28, 2022 | 3.900 | 4.070 | 3.890 | 3.930 | 47,370 | -0.03(-0.76%) |
Jul 27, 2022 | 3.930 | 4.090 | 3.890 | 3.960 | 65,054 | +0.04(+1.02%) |
Jul 26, 2022 | 3.880 | 4.050 | 3.880 | 3.920 | 72,001 | -0.02(-0.51%) |
Jul 25, 2022 | 3.870 | 4.030 | 3.810 | 3.940 | 40,783 | +0.06(+1.55%) |
Jul 22, 2022 | 3.840 | 3.980 | 3.840 | 3.880 | 29,438 | -0.01(-0.26%) |
Jul 21, 2022 | 3.890 | 3.930 | 3.830 | 3.890 | 37,590 | +0.02(+0.52%) |
Jul 20, 2022 | 3.980 | 4.000 | 3.850 | 3.870 | 59,028 | -0.05(-1.28%) |
Jul 19, 2022 | 3.880 | 4.090 | 3.880 | 3.920 | 88,646 | +0.00(+0.00%) |
Jul 18, 2022 | 3.910 | 4.020 | 3.850 | 3.920 | 65,417 | +0.01(+0.26%) |
Jul 15, 2022 | 3.990 | 3.990 | 3.820 | 3.910 | 54,204 | -0.08(-2.01%) |
Jul 14, 2022 | 3.950 | 4.100 | 3.900 | 3.990 | 71,686 | -0.07(-1.72%) |
Jul 13, 2022 | 4.010 | 4.070 | 3.910 | 4.060 | 46,896 | +0.00(+0.00%) |
Jul 12, 2022 | 4.090 | 4.280 | 4.060 | 4.060 | 79,361 | -0.08(-1.93%) |
Jul 11, 2022 | 4.040 | 4.240 | 4.040 | 4.140 | 59,275 | +0.03(+0.73%) |
Jul 08, 2022 | 3.980 | 4.200 | 3.910 | 4.110 | 95,470 | +0.10(+2.49%) |
Jul 07, 2022 | 4.140 | 4.330 | 3.970 | 4.010 | 104,707 | -0.13(-3.14%) |
Jul 06, 2022 | 4.050 | 4.260 | 4.050 | 4.140 | 56,540 | +0.13(+3.24%) |
Jul 05, 2022 | 4.180 | 4.210 | 3.920 | 4.010 | 246,901 | -0.13(-3.14%) |
Jul 01, 2022 | 4.170 | 4.320 | 4.010 | 4.140 | 73,880 | -0.05(-1.19%) |
Jun 30, 2022 | 4.170 | 4.390 | 4.111 | 4.190 | 134,576 | +0.02(+0.48%) |
Jun 29, 2022 | 4.230 | 4.280 | 4.100 | 4.170 | 103,112 | -0.03(-0.71%) |
Jun 28, 2022 | 4.100 | 4.250 | 4.100 | 4.200 | 118,208 | +0.12(+2.94%) |
Jun 27, 2022 | 4.330 | 4.330 | 3.850 | 4.080 | 221,633 | -0.23(-5.34%) |
Jun 24, 2022 | 3.980 | 4.520 | 3.840 | 4.310 | 6,592,890 | +0.38(+9.67%) |
Jun 23, 2022 | 3.820 | 4.025 | 3.820 | 3.930 | 231,867 | +0.10(+2.61%) |
Jun 22, 2022 | 3.820 | 3.940 | 3.790 | 3.830 | 305,116 | +0.04(+1.06%) |
Jun 21, 2022 | 3.830 | 3.850 | 3.770 | 3.790 | 335,959 | -0.02(-0.52%) |
Jun 17, 2022 | 3.800 | 3.920 | 3.740 | 3.810 | 324,013 | +0.02(+0.53%) |
Jun 16, 2022 | 3.810 | 3.840 | 3.760 | 3.790 | 263,656 | -0.07(-1.81%) |
Jun 15, 2022 | 3.920 | 3.920 | 3.820 | 3.860 | 198,384 | +0.06(+1.58%) |
Jun 14, 2022 | 3.810 | 3.839 | 3.760 | 3.800 | 181,120 | -0.01(-0.26%) |
Jun 13, 2022 | 3.710 | 3.890 | 3.710 | 3.810 | 215,152 | -0.02(-0.52%) |
Jun 10, 2022 | 3.890 | 3.890 | 3.760 | 3.830 | 126,234 | -0.10(-2.54%) |
Jun 09, 2022 | 3.830 | 3.980 | 3.720 | 3.930 | 215,967 | +0.07(+1.81%) |
Jun 08, 2022 | 3.950 | 3.957 | 3.700 | 3.860 | 156,741 | -0.04(-1.03%) |
Jun 07, 2022 | 3.320 | 4.020 | 3.320 | 3.900 | 371,359 | +0.56(+16.77%) |
Jun 06, 2022 | 3.550 | 3.640 | 3.260 | 3.340 | 303,220 | -0.17(-4.84%) |
Jun 03, 2022 | 3.300 | 3.570 | 3.230 | 3.510 | 322,773 | +0.17(+5.09%) |
Jun 02, 2022 | 3.170 | 3.390 | 3.170 | 3.340 | 171,591 | +0.13(+4.05%) |
Jun 01, 2022 | 3.380 | 3.380 | 3.180 | 3.210 | 241,955 | -0.11(-3.31%) |
May 31, 2022 | 3.250 | 3.580 | 3.250 | 3.320 | 244,408 | +0.02(+0.61%) |
May 27, 2022 | 3.190 | 3.300 | 3.170 | 3.300 | 107,514 | +0.11(+3.45%) |
May 26, 2022 | 3.510 | 3.540 | 3.180 | 3.190 | 242,759 | -0.35(-9.89%) |
May 25, 2022 | 3.300 | 3.600 | 3.290 | 3.540 | 140,937 | +0.26(+7.93%) |
May 24, 2022 | 3.470 | 3.470 | 3.200 | 3.280 | 177,007 | -0.06(-1.80%) |
May 23, 2022 | 3.320 | 3.420 | 3.250 | 3.340 | 145,081 | +0.05(+1.52%) |
May 20, 2022 | 3.230 | 3.350 | 3.180 | 3.290 | 194,153 | +0.09(+2.81%) |
May 19, 2022 | 3.230 | 3.280 | 3.170 | 3.200 | 177,626 | -0.05(-1.54%) |
May 18, 2022 | 3.290 | 3.390 | 3.150 | 3.250 | 179,365 | -0.10(-2.99%) |
May 17, 2022 | 3.210 | 3.430 | 3.210 | 3.350 | 165,621 | +0.17(+5.35%) |
May 16, 2022 | 3.110 | 3.285 | 3.060 | 3.180 | 223,150 | +0.03(+0.95%) |
May 13, 2022 | 3.190 | 3.200 | 3.110 | 3.150 | 192,360 | -0.02(-0.63%) |
May 12, 2022 | 3.150 | 3.340 | 3.100 | 3.170 | 225,177 | +0.00(+0.00%) |
May 11, 2022 | 3.100 | 3.230 | 3.040 | 3.170 | 205,504 | +0.08(+2.59%) |
May 10, 2022 | 2.700 | 3.170 | 2.610 | 3.090 | 287,277 | +0.40(+14.87%) |
May 09, 2022 | 2.460 | 2.700 | 2.450 | 2.690 | 292,725 | +0.20(+8.03%) |
May 06, 2022 | 2.490 | 2.535 | 2.460 | 2.490 | 153,501 | -0.04(-1.58%) |
May 05, 2022 | 2.810 | 2.810 | 2.500 | 2.530 | 214,758 | -0.27(-9.64%) |
May 04, 2022 | 2.920 | 2.930 | 2.700 | 2.800 | 194,470 | -0.13(-4.44%) |
May 03, 2022 | 3.020 | 3.045 | 2.910 | 2.930 | 133,394 | -0.11(-3.62%) |